FIRST BUS FINL SVCS WIS Historical Stock Price

Below is the stock price history for First Bus Finl Svcs Wis FBIZ. Data is recorded each day for the historical open, high, low, close and volume. The First Bus Finl Svcs Wis stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

First Bus Finl Svcs Wis Historical Stock Price

DateOpenHighLowCloseVolume
2018-08-17 21.97 22.16 21.97 22.01 282
2018-08-16 22.30 22.30 22.29 22.30 300
2018-08-15 22.40 22.52 22.40 22.44 205
2018-08-14 22.95 22.95 22.52 22.52 1,714
2018-08-10 22.95 22.95 22.81 22.81 314
2018-08-09 23.19 23.20 23.19 23.20 400
2018-08-08 23.11 23.11 23.11 23.11 3
2018-08-06 23.23 23.29 23.19 23.22 594
2018-08-03 23.61 23.61 23.61 23.61 100
2018-08-02 24.32 24.32 24.05 24.05 351
2018-08-01 24.70 24.70 24.47 24.47 49
2018-07-31 23.76 23.76 23.76 23.76 15
2018-07-27 25.32 25.32 25.32 25.32 1
2018-07-26 24.76 24.76 24.70 24.70 853
2018-07-25 24.79 24.79 24.31 24.31 354
2018-07-24 24.94 24.94 24.94 24.94 3
2018-07-23 24.78 24.78 24.65 24.72 396
2018-07-20 24.97 25.12 24.66 24.66 1,087
2018-07-18 25.29 25.48 25.29 25.48 534
2018-07-17 25.06 25.45 25.06 25.45 49
2018-07-16 25.36 25.43 25.25 25.42 337
2018-07-13 25.28 25.28 25.25 25.25 200
2018-07-12 25.69 25.84 25.67 25.84 695
2018-07-11 25.95 25.95 25.95 25.95 5
2018-07-10 26.11 26.11 25.97 26.02 205
2018-07-09 26.28 26.50 25.96 25.96 455
2018-07-06 26.02 26.02 25.98 25.98 200
2018-07-05 26.16 26.29 26.04 26.17 1,327
2018-07-03 26.00 26.00 25.87 25.87 250
2018-07-02 25.93 26.29 25.93 26.00 359

» More First Bus Finl Svcs Wis Stock Price History

To see other companies like First Bus Finl Svcs Wis (FBIZ), view our stock market today for news, and other data.