$46.02 -0.46 (%) First Business Financial Services Inc - NASDAQ

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FBIZ historical data

Date Open High Low Close Volume
9/19/201446.3046.9946.0246.0213,389
9/18/201446.2946.9746.0946.4819,135
9/17/201446.2346.5645.9546.2511,300
9/16/201446.3546.3546.0046.095,378
9/15/201446.2846.4646.0046.149,326
9/12/201446.7246.9046.1846.2511,789
9/11/201445.2147.0045.2146.5516,218
9/10/201445.8846.4345.8846.392,472
9/9/201446.2546.4445.6845.919,072
9/8/201445.8446.4845.5546.229,151
9/5/201445.2846.2145.2545.7014,587
9/4/201445.1046.3045.0545.3614,925
9/3/201445.7645.7644.2145.2014,626
9/2/201443.9746.8943.9745.1027,258
8/29/201446.3346.9045.6645.6612,358
8/28/201446.7046.9546.1746.1810,794
8/27/201446.8047.7046.3046.6719,249
8/26/201445.9247.4644.9046.7557,386
8/25/201445.0548.0144.8045.7527,088
8/22/201445.0045.2744.8145.033,639
8/21/201445.0045.4044.5644.9914,151
8/20/201445.1345.2044.5544.926,628
8/19/201444.9145.2544.6045.2313,102
8/18/201444.6945.2444.0044.7920,001
8/15/201445.2045.2044.2144.528,328
8/14/201445.1045.1044.5745.084,966
8/13/201445.3845.3844.4844.9315,041
8/12/201444.8145.3544.5045.0625,181
8/11/201443.5344.8143.5344.819,560
8/8/201442.6943.7342.5543.7313,052
8/7/201443.9643.9642.5342.7411,514
8/6/201443.7344.2043.5343.789,316
8/5/201443.9844.1943.3743.8221,549
8/4/201443.2144.1943.2043.9534,254
8/1/201443.6043.8743.0043.3914,984
7/31/201442.2543.8142.2543.6237,845
7/30/201442.1942.8541.8942.8061,329
7/29/201442.1942.6942.0342.5720,753
7/28/201442.5042.9940.5241.9732,404
7/25/201443.1643.2441.6042.2025,453
7/24/201444.6144.9943.0143.658,139
7/23/201444.6944.7044.3444.526,258
7/22/201444.8445.0044.3244.5015,593
7/21/201443.9544.7143.0444.259,927
7/18/201443.0444.6442.6544.2930,230
7/17/201443.7544.1942.9843.3412,225
7/16/201444.3444.5443.9344.116,461
7/15/201444.7845.1043.7544.1113,514
7/14/201444.7945.3844.5444.8113,904
7/11/201445.8146.3944.7544.757,618
7/10/201445.8046.4745.8045.908,078
7/9/201446.4446.7946.0846.284,669
7/8/201446.4446.9446.0146.3718,212
7/7/201446.8046.9545.9346.5033,057
7/3/201447.0947.1546.6746.975,830
7/2/201447.6347.6346.7246.8913,192
7/1/201446.9547.8546.6647.3934,604
6/30/201446.6647.3146.3347.0345,978
6/27/201447.3148.1346.1446.29516,601
6/26/201447.8348.0047.2247.7025,436
6/25/201447.1548.0047.1547.6717,958
6/24/201448.0048.0047.6248.0022,650
6/23/201448.2548.2547.3547.8024,664
6/20/201448.0248.2947.3948.2725,894
6/19/201447.9148.4447.9148.2017,452
6/18/201447.9148.4547.8848.3411,641
6/17/201447.8648.3946.8648.2715,254
6/16/201447.7248.7046.9147.3215,843
6/13/201448.2148.6347.6247.9813,290
6/12/201448.7048.7047.7248.6014,704
6/11/201448.8348.9448.2648.5013,234
6/10/201448.1948.7648.1248.649,911
6/9/201446.8348.1846.0348.1816,134
6/6/201447.4647.4946.0746.959,013
6/5/201446.8147.0545.9947.0215,018
6/4/201446.5647.5346.3846.3810,978
6/3/201447.2548.0646.0346.2918,850
6/2/201446.2148.2446.0847.3824,854
5/30/201446.0046.2545.7345.9616,854
5/29/201445.2845.6944.0245.5625,165
5/28/201444.0545.4544.0545.2116,053
5/27/201443.2144.2543.2144.0024,051
5/23/201442.5044.4342.0443.3822,287
5/22/201442.1842.9842.0042.5620,121
5/21/201442.7943.3942.3142.4212,294
5/20/201442.3042.7842.2542.256,556
5/19/201441.0442.3941.0442.2014,675
5/16/201441.5041.9240.9841.3016,977
5/15/201442.0042.0341.3641.5045,033
5/14/201442.7943.5039.9642.2543,651
5/13/201444.7944.7943.2943.8023,075
5/12/201444.4644.4643.2944.3316,297
5/9/201444.9344.9444.1644.467,548
5/8/201444.6845.0044.1544.4613,766
5/7/201445.0745.7444.2644.8811,759
5/6/201444.8645.1044.5144.929,125
5/5/201444.7745.2044.3245.166,649
5/2/201444.8545.2944.2245.2015,195
5/1/201444.8545.2044.1944.839,104
4/30/201445.4645.5044.5345.217,127
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center