$22.60 +0.07 (%) First Business Financial Services Inc - NASDAQ

Aug. 26, 2016 | 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
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
7/13/201623.3424.3023.2624.0326,701
7/12/201623.0623.4923.0023.2822,199
7/11/201622.8623.0322.7023.0228,384
7/8/201622.4022.7522.4022.7513,549
7/7/201623.0723.2122.1322.4313,967
7/6/201622.7122.9522.4022.7213,651
7/5/201622.8923.2822.6022.7025,209
7/1/201623.2023.3022.8923.0014,691
6/30/201622.7823.9122.7823.4720,358
6/29/201622.9922.9922.6222.8015,751
6/28/201623.0623.2222.1922.9630,747
6/27/201623.8424.3022.8722.9329,346
6/24/201623.8024.3523.1524.3485,913
6/23/201624.0324.2523.5024.2412,844
6/22/201623.9924.0523.8223.8710,452
6/21/201623.5724.1523.5723.887,256
6/20/201624.3524.3823.8423.9211,836
6/17/201623.9424.4723.9424.1434,879
6/16/201623.7624.0523.7623.897,855
6/15/201623.9024.0823.7223.899,683
6/14/201623.7924.0223.7923.8627,053
6/13/201624.1024.1123.7623.8819,200
6/10/201624.0824.1624.0024.1015,419
6/9/201624.3724.4524.1024.2116,983
6/8/201624.4824.5124.3124.3731,688
6/7/201624.3024.4824.3024.4519,741
6/6/201624.0524.4224.0524.3021,170
6/3/201624.0624.2823.8224.0510,058
6/2/201624.4124.6024.0524.2049,620
6/1/201624.6624.7424.4024.4510,884
5/31/201624.7324.7424.1724.7315,656
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center