$22.34 0.00 (%) First Business Financial Services Inc - NASDAQ

Dec. 2, 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
12/2/201622.4122.5821.6022.347,583
12/1/201622.1122.5022.0222.3311,943
11/30/201622.2722.4321.8321.9512,437
11/29/201622.0022.4721.8122.147,601
11/28/201621.7222.4021.5521.959,883
11/25/201622.2122.3321.5021.948,926
11/23/201621.8722.3521.6022.198,498
11/22/201622.1622.1621.2121.947,815
11/21/201622.0222.3921.7622.0319,938
11/18/201621.7121.9921.0821.9521,544
11/17/201621.4521.8520.9121.6613,127
11/16/201621.2421.5721.2421.5012,224
11/15/201621.1021.4820.9321.3010,219
11/14/201620.7122.0920.7021.0726,669
11/11/201620.5420.6120.1820.5152,863
11/10/201619.4520.8419.2720.6418,892
11/9/201618.9819.5218.9819.2557,408
11/8/201618.8519.3218.8018.8921,426
11/7/201619.1719.1718.7818.8517,444
11/4/201618.8719.7618.8718.8910,479
11/3/201619.0619.2819.0519.1213,814
11/2/201619.1119.2018.9419.0051,814
11/1/201618.8820.1518.8819.0341,856
10/31/201619.5019.5018.7618.8564,308
10/28/201622.0022.0019.2119.5558,528
10/27/201622.7022.7022.5522.569,440
10/26/201622.6922.7522.5622.6428,711
10/25/201622.6322.6822.5822.604,785
10/24/201622.7522.7522.6422.713,655
10/21/201622.6122.9722.5422.543,326
10/20/201622.6422.7522.6422.669,575
10/19/201622.6322.7222.5222.593,340
10/18/201622.8822.8822.6422.6711,783
10/17/201622.9522.9522.7822.813,230
10/14/201622.8923.1022.8422.894,082
10/13/201622.8822.9822.8422.888,627
10/12/201623.0223.1622.9023.0341,690
10/11/201623.0623.1022.8922.9111,544
10/10/201622.9223.0722.8823.0711,042
10/7/201623.0623.0622.8822.892,825
10/6/201623.0323.0522.9622.983,537
10/5/201623.1723.2022.9723.0032,994
10/4/201623.2623.4623.1123.143,737
10/3/201623.4823.4823.1623.215,322
9/30/201623.3323.5523.1323.508,194
9/29/201623.3723.7223.2223.336,380
9/28/201623.2223.6723.1123.4912,389
9/27/201623.4123.4423.2123.276,566
9/26/201623.7724.0323.2123.219,247
9/23/201623.2224.1323.1823.9513,638
9/22/201623.2523.2523.1523.207,394
9/21/201623.2023.2023.1023.193,998
9/20/201623.1723.2023.1123.155,726
9/19/201623.0123.2022.9023.1920,748
9/16/201622.9323.0922.7623.0423,110
9/15/201622.6923.0822.6522.8110,701
9/14/201622.6823.0322.6722.672,153
9/13/201622.6522.9422.6022.6515,110
9/12/201622.7122.7222.5522.698,084
9/9/201622.9723.2022.7922.8011,513
9/8/201623.2023.2523.0023.165,573
9/7/201622.9123.2522.8523.1212,174
9/6/201623.1523.1522.7022.7913,745
9/2/201623.0423.1122.9223.104,040
9/1/201622.9623.1722.7023.1014,444
8/31/201622.5523.0022.5522.7823,392
8/30/201622.6522.7322.5922.5915,999
8/29/201622.5622.6022.5022.584,073
8/26/201622.6522.6522.5122.609,275
8/25/201622.1922.6220.9622.5312,345
8/24/201622.2022.2522.1022.195,393
8/23/201622.0422.5221.8922.168,044
8/22/201622.3222.3222.0022.1411,409
8/19/201622.7022.7322.2222.2414,992
8/18/201622.7322.8522.6322.6710,393
8/17/201622.8522.9822.5022.814,050
8/16/201622.8623.0022.7122.9113,142
8/15/201622.4022.8422.3822.7421,031
8/12/201622.5822.5922.3622.5117,051
8/11/201622.6322.8022.5322.7423,343
8/10/201623.3023.3022.5622.769,640
8/9/201623.1323.7523.1023.1011,667
8/8/201622.6923.4422.6923.2211,528
8/5/201622.8023.3322.6523.2211,002
8/4/201622.6522.8022.5022.7767,419
8/3/201622.8022.8022.5222.5914,287
8/2/201622.9423.0022.6822.8228,985
8/1/201623.5223.5222.0522.9226,202
7/29/201624.5024.5023.0223.7122,912
7/28/201624.3624.7224.2924.483,676
7/27/201624.3724.6924.2524.354,667
7/26/201623.4224.4623.4224.438,859
7/25/201624.4524.4524.2524.252,558
7/22/201624.2524.4824.2524.455,763
7/21/201624.7324.7324.2524.256,601
7/20/201624.1924.7423.9024.7016,664
7/19/201623.7024.1123.7024.008,399
7/18/201623.2223.9723.2223.949,314
7/15/201624.0024.0023.0023.3827,071
7/14/201623.9623.9623.6923.958,516
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center