$45.90 +0.28 (%) First Business Financial Services Inc - NASDAQ

May. 4, 2015 | 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
5/4/201545.5545.9044.7645.908,793
5/1/201545.4546.5145.0945.627,651
4/30/201545.8446.4645.1245.429,141
4/29/201546.9546.9545.7546.068,554
4/28/201546.4247.0046.2547.0019,211
4/27/201546.0046.5045.5346.5022,590
4/24/201544.0045.7344.0045.7324,364
4/23/201543.4143.4242.8043.2942,736
4/22/201543.7043.8843.5043.595,772
4/21/201543.5444.0043.5443.9513,793
4/20/201543.7544.2443.2043.8020,164
4/17/201544.1844.1843.5043.616,008
4/16/201544.7545.1244.4144.413,996
4/15/201544.7345.1044.3844.844,223
4/14/201545.2445.8544.2445.014,189
4/13/201545.5045.5045.0045.145,160
4/10/201544.6445.4944.1744.9915,838
4/9/201544.8644.8843.8644.882,806
4/8/201545.4445.4444.5044.6121,862
4/7/201544.7245.4543.6445.256,382
4/6/201544.6945.6643.8145.0115,890
4/2/201544.7545.1643.8944.724,861
4/1/201543.2645.4043.2644.848,243
3/31/201544.2244.3342.7543.24102,736
3/30/201545.2545.8044.2044.557,677
3/27/201544.8544.9044.0144.024,917
3/26/201544.8245.1644.8245.024,774
3/25/201545.3145.3144.8244.835,838
3/24/201545.2446.0044.9545.282,454
3/23/201544.7445.6144.7445.307,294
3/20/201545.7446.0045.0745.0713,366
3/19/201545.2545.8245.0045.714,917
3/18/201545.9946.0045.1145.463,920
3/17/201545.4246.0045.0045.926,446
3/16/201536.7246.2536.6345.956,888
3/13/201546.2546.2544.7545.873,931
3/12/201545.7046.2545.0146.2415,781
3/11/201545.4345.7145.1345.459,178
3/10/201545.9346.2645.1345.527,057
3/9/201544.9946.1844.9945.924,118
3/6/201545.2545.6644.9145.2214,641
3/5/201546.6446.6444.7845.585,199
3/4/201546.3546.6245.7745.935,349
3/3/201546.7046.7046.3846.544,353
3/2/201546.7546.7546.5046.735,563
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center