$46.50 0.00 (%) First Business Financial Services Inc - NASDAQ

Mar. 2, 2015 | 11:41 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FBIZ historical data

Date Open High Low Close Volume
2/27/201546.5846.9646.5046.505,578
2/26/201546.5546.6546.5146.592,941
2/25/201546.9046.9046.6346.665,447
2/24/201546.9947.0046.9347.007,848
2/23/201546.8547.0546.3846.9213,147
2/20/201547.0047.0046.8047.0012,867
2/19/201546.3846.9846.3746.9312,781
2/18/201546.4246.6546.3546.6210,620
2/17/201546.3546.6046.3546.593,896
2/13/201546.3446.8546.2546.606,565
2/12/201545.3946.8345.2846.138,620
2/11/201544.7345.1544.3244.998,593
2/10/201544.8245.0044.7044.768,349
2/9/201544.4944.9944.2444.6812,150
2/6/201544.3044.5544.0644.135,510
2/5/201544.0444.6543.9144.435,343
2/4/201544.5744.5744.1344.464,194
2/3/201543.1644.3143.1644.299,995
2/2/201543.8344.0542.7542.8315,392
1/30/201543.7644.8943.7643.776,760
1/29/201544.6644.6643.7044.402,955
1/28/201544.8344.9543.8943.915,911
1/27/201544.6444.6644.4044.506,896
1/26/201544.5745.0044.5244.993,803
1/23/201544.5744.9344.5244.913,272
1/22/201544.8344.8444.5544.834,071
1/21/201544.7644.8544.4044.435,306
1/20/201544.5744.8544.3544.516,434
1/16/201544.5744.8444.3044.824,808
1/15/201544.7945.6944.3044.6613,449
1/14/201545.1545.4044.5544.724,815
1/13/201546.0546.0545.1745.508,735
1/12/201545.7445.7545.1245.685,727
1/9/201546.1146.6545.5145.6311,523
1/8/201546.3346.9945.4646.4412,007
1/7/201545.8846.7245.2146.409,265
1/6/201545.5946.4444.8545.6722,490
1/5/201546.8346.8344.7045.5524,816
1/2/201548.1248.2546.2046.9411,478
12/31/201447.7048.0346.7047.9174,368
12/30/201446.2946.7945.3146.3316,988
12/29/201445.4747.4445.1746.435,052
12/26/201445.6845.8545.0845.854,156
12/24/201444.7545.9744.7545.602,756
12/23/201445.2645.5044.8445.346,763
12/22/201444.2145.0144.0345.015,636
12/19/201444.5444.7644.1944.4025,129
12/18/201444.9944.9944.3544.858,867
12/17/201444.1745.0043.3844.9926,053
12/16/201444.5445.0044.5044.7614,306
12/15/201444.5944.9544.2044.5615,828
12/12/201444.4145.0044.3644.8010,166
12/11/201444.9944.9944.3644.7114,380
12/10/201444.5044.9544.5044.7810,987
12/9/201442.7644.6942.7644.6963,973
12/8/201443.5643.6642.7343.0539,557
12/5/201443.0144.2842.7543.9515,279
12/4/201443.7544.0542.7342.9111,725
12/3/201442.8144.0042.7643.665,879
12/2/201443.1644.1442.8643.164,005
12/1/201443.1543.3642.9043.0610,615
11/28/201444.0544.1043.1943.233,108
11/26/201444.2344.4944.0344.154,477
11/25/201444.2344.5044.0144.288,318
11/24/201443.7444.0743.2343.9814,655
11/21/201443.8643.9943.1143.8310,169
11/20/201443.7943.7943.2243.385,024
11/19/201444.0344.2943.8043.813,413
11/18/201444.5244.8744.1144.235,989
11/17/201445.5646.3244.4244.516,377
11/14/201446.0146.0145.0045.655,535
11/13/201446.4846.4845.9645.9712,877
11/12/201446.4746.4746.3546.351,820
11/11/201446.9246.9245.9646.407,607
11/10/201446.4746.9546.4746.953,524
11/7/201446.7446.7846.2746.631,661
11/6/201446.6446.9446.2046.925,049
11/5/201446.8546.9546.6446.707,170
11/4/201446.5046.7446.2046.588,128
11/3/201446.7347.0546.4646.567,557
10/31/201447.2547.2546.0546.9312,729
10/30/201445.9946.9744.6646.9318,620
10/29/201445.8046.3945.6046.379,098
10/28/201445.5046.0945.2346.0014,914
10/27/201445.9445.9445.4945.494,546
10/24/201446.2746.2745.8645.865,950
10/23/201445.0146.4945.0146.009,503
10/22/201445.6646.3845.3045.518,085
10/21/201446.8746.8745.6945.9414,291
10/20/201446.7446.8445.7846.4111,749
10/17/201446.2146.7845.0146.505,528
10/16/201445.5845.9644.9345.5611,544
10/15/201445.5646.9045.0546.3316,492
10/14/201445.0547.0045.0546.1616,585
10/13/201444.1145.1644.0945.037,478
10/10/201444.2344.5544.0644.103,380
10/9/201444.5545.1544.5044.539,891
10/8/201444.5545.2544.5444.966,025
10/7/201444.8445.1344.4044.506,932
10/6/201444.7345.3944.7344.822,618
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center