$24.72 +0.07 (%) First Business Financial Services Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FBIZ historical data

Date Open High Low Close Volume
5/27/201624.6924.7424.5824.725,469
5/26/201624.4424.7424.4424.6510,801
5/25/201624.5024.7124.5024.619,626
5/24/201624.2624.7424.2024.7022,260
5/23/201624.3924.4524.0624.1111,055
5/20/201624.3524.4624.0024.2116,642
5/19/201624.2524.4223.7524.2211,999
5/18/201623.9724.3923.9024.3010,935
5/17/201624.1024.2824.0624.1132,803
5/16/201624.7424.7424.0624.3216,148
5/13/201624.0924.4224.0424.359,964
5/12/201624.2824.4223.9023.9319,951
5/11/201624.4624.6024.1624.258,026
5/10/201624.3024.7524.2324.7310,632
5/9/201624.7924.9024.6824.7216,263
5/6/201624.2024.9324.0024.8622,019
5/5/201625.0025.0024.1524.3822,464
5/4/201625.1325.2224.7524.9415,445
5/3/201625.4725.4724.7824.9416,449
5/2/201625.4025.9424.2625.6732,329
4/29/201625.1825.3524.8625.3111,449
4/28/201625.1325.4024.8425.1016,262
4/27/201624.7225.3924.7225.3215,123
4/26/201624.4725.4924.3525.4529,594
4/25/201624.3924.9424.2624.6510,002
4/22/201624.6124.7824.3824.4812,831
4/21/201624.8024.9124.3624.5925,313
4/20/201624.7724.9523.8824.6918,064
4/19/201624.0224.7023.9724.6614,536
4/18/201624.2224.4823.4624.3517,938
4/15/201624.3024.4024.1324.2310,972
4/14/201624.2124.5324.0124.3729,310
4/13/201623.5224.4623.5224.2320,701
4/12/201623.3523.4423.1523.3013,053
4/11/201623.0923.5923.0023.4114,182
4/8/201623.2023.2023.0023.0215,308
4/7/201623.0023.1223.0023.0536,869
4/6/201623.0023.2623.0023.2630,392
4/5/201622.5923.2422.5923.0325,952
4/4/201623.1023.1223.0023.0129,395
4/1/201623.2523.2823.0023.1318,624
3/31/201622.9423.0922.7922.9319,491
3/30/201622.4223.1222.4222.7435,735
3/29/201621.7722.4421.7522.3820,808
3/28/201621.5921.9821.4921.8818,521
3/24/201622.2422.2421.0121.1543,671
3/23/201622.7923.2122.2822.3431,159
3/22/201622.2722.9122.2722.5127,561
3/21/201622.4022.4022.0422.3524,848
3/18/201622.0922.6521.5322.5238,798
3/17/201622.2222.2221.7421.9828,262
3/16/201622.2922.5821.9022.0415,314
3/15/201622.3222.6122.0822.1815,897
3/14/201622.8022.8422.3222.3223,339
3/11/201622.1923.4821.9922.5215,988
3/10/201622.4822.4822.0822.149,463
3/9/201622.9423.4722.2722.5320,412
3/8/201622.6923.4722.5422.7116,716
3/7/201622.5023.3822.5022.7917,737
3/4/201622.2622.7221.7522.5124,631
3/3/201622.0022.3821.5722.1221,360
3/2/201621.5921.8621.4721.8120,967
3/1/201621.0821.8521.0821.8525,443
2/29/201621.4621.8121.0121.1130,415
2/26/201621.4821.8021.3321.6210,854
2/25/201622.2222.2221.3421.5412,203
2/24/201621.9822.3721.0821.7024,402
2/23/201621.6321.9721.1821.2932,349
2/22/201622.0222.2821.4421.6024,153
2/19/201621.0322.0821.0321.7123,461
2/18/201621.4521.7420.0621.0418,062
2/17/201621.6721.9421.2421.4020,223
2/16/201621.3921.8321.1321.6817,982
2/12/201620.7321.4820.0921.2526,296
2/11/201621.5721.6620.2420.5221,928
2/10/201621.7222.0120.9221.0717,658
2/9/201621.4721.7521.2321.5511,697
2/8/201621.3421.7321.0621.5921,215
2/5/201621.6022.2221.2921.4132,533
2/4/201621.7221.9621.3921.8022,531
2/3/201621.9622.0420.3921.5637,029
2/2/201622.2422.4621.3021.9939,317
2/1/201622.7322.9822.3322.3526,109
1/29/201622.9923.5922.1222.9660,610
1/28/201622.0723.0621.9022.5024,789
1/27/201622.1222.7021.8222.0031,797
1/26/201622.0522.9122.0022.1327,013
1/25/201622.3722.6421.7521.7829,989
1/22/201622.4822.5521.9922.4326,811
1/21/201623.2023.8022.2022.4230,444
1/20/201622.1323.5021.7623.3359,894
1/19/201622.5222.7322.0122.2928,331
1/15/201622.9822.9821.4322.2036,333
1/14/201623.8924.3023.5023.5437,234
1/13/201624.2624.4023.7323.8926,224
1/12/201624.2524.3523.9024.0126,614
1/11/201624.2224.3423.9024.1521,277
1/8/201624.0224.4023.8524.0027,522
1/7/201624.1724.5123.5923.9037,474
1/6/201623.9124.7023.7424.5835,708
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center