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
2018-02-21 24.58 24.99 24.58 24.98 801
2018-02-20 24.63 24.66 24.50 24.50 402
2018-02-16 24.75 24.75 24.59 24.59 95
2018-02-15 24.42 24.51 24.22 24.22 516
2018-02-14 24.00 24.20 24.00 24.13 1,722
2018-02-13 24.00 24.07 24.00 24.00 402
2018-02-12 24.00 24.08 24.00 24.08 102
2018-02-09 24.17 24.17 24.17 24.17 2
2018-02-08 23.85 24.15 23.85 24.08 621
2018-02-07 23.65 24.05 23.65 24.05 105
2018-02-06 23.63 23.73 23.25 23.25 403
2018-02-05 23.92 23.92 23.56 23.56 2,719
2018-02-02 24.34 24.34 24.05 24.05 742
2018-02-01 24.20 24.20 24.16 24.16 345
2018-01-31 24.06 24.68 24.04 24.15 505
2018-01-30 24.00 24.30 24.00 24.30 500
2018-01-29 24.23 24.23 24.01 24.11 2,107
2018-01-26 23.74 23.74 23.74 23.74 200
2018-01-25 22.70 22.72 22.70 22.70 1,554
2018-01-24 22.72 22.72 22.72 22.72 100
2018-01-23 22.71 22.78 22.71 22.78 182
2018-01-22 22.86 22.86 22.86 22.86 1
2018-01-19 22.99 22.99 22.99 22.99 100
2018-01-18 22.75 22.93 22.75 22.93 187
2018-01-17 23.07 23.07 22.81 23.00 308
2018-01-16 23.21 23.21 23.00 23.00 350
2018-01-11 22.46 22.88 22.46 22.88 535
2018-01-10 22.59 22.59 22.59 22.59 1
2018-01-08 22.16 22.16 22.16 22.16 1
2018-01-05 22.60 22.65 22.60 22.65 101

» 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.