$44.10 +0.13 (%) First Business Financial Services Inc - NASDAQ

Aug. 28, 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
8/28/201543.9644.2043.7544.1031,467
8/27/201544.2544.8143.7543.9716,797
8/26/201543.9344.2343.8444.2049,413
8/25/201544.5044.5043.0543.2611,295
8/24/201543.6044.0443.5043.5023,732
8/21/201543.4644.2443.0844.0432,145
8/20/201543.7644.1043.7543.8114,657
8/19/201544.2444.2444.0044.0012,522
8/18/201544.0144.2444.0044.0311,439
8/17/201543.9644.4343.9344.0714,519
8/14/201542.9044.2242.9043.9514,294
8/13/201542.7544.4642.6443.144,732
8/12/201542.6043.8142.5142.799,171
8/11/201542.6742.9442.2442.755,293
8/10/201542.8542.9942.4042.6829,664
8/7/201543.7343.7342.5042.646,721
8/6/201543.3444.1643.3443.837,948
8/5/201542.8643.9742.8643.689,182
8/4/201542.9743.3442.6842.9710,418
8/3/201543.5544.1942.5042.5420,723
7/31/201543.5743.7543.3543.7532,342
7/30/201543.4043.7043.2543.5528,014
7/29/201542.4844.4042.4843.438,411
7/28/201542.9743.6841.2442.2320,001
7/27/201542.6043.0442.5142.6122,221
7/24/201547.0447.0441.7443.0466,286
7/23/201547.0047.6947.0047.3010,409
7/22/201547.0047.1347.0047.017,097
7/21/201547.2547.4147.0047.137,791
7/20/201547.3847.6547.3847.464,543
7/17/201547.1347.6347.0147.487,084
7/16/201547.3047.3047.1547.233,293
7/15/201547.2547.2547.0047.239,915
7/14/201546.5347.5946.5147.1926,046
7/13/201547.0047.0546.6846.8017,670
7/10/201546.6747.0046.6746.9713,158
7/9/201546.5646.8746.5146.5910,501
7/8/201546.5046.7546.5046.5111,374
7/7/201546.5146.7246.5046.5011,883
7/6/201546.5646.8746.5546.569,381
7/2/201546.7946.9546.6246.8511,603
7/1/201546.8046.9546.6146.9513,278
6/30/201546.3646.9646.3646.8815,781
6/29/201546.5647.0446.2846.5411,240
6/26/201546.8646.8646.5646.8057,019
6/25/201545.9946.7945.6546.799,246
6/24/201546.6646.8045.5546.1121,693
6/23/201545.8646.8545.7946.7817,339
6/22/201545.3545.9145.3545.8227,694
6/19/201547.0047.0044.8145.4581,433
6/18/201546.9547.0046.7546.9623,310
6/17/201546.7447.0046.2846.7322,768
6/16/201546.0747.0046.0746.7925,153
6/15/201545.3346.3045.3345.9318,311
6/12/201545.9546.1945.3545.3612,085
6/11/201546.1446.1845.6345.964,204
6/10/201545.0546.3045.0545.9513,878
6/9/201545.0645.2044.9145.016,101
6/8/201544.8945.0344.8944.914,593
6/5/201544.7645.1444.7645.146,807
6/4/201544.7544.9444.7544.769,192
6/3/201544.7944.9544.2544.957,253
6/2/201544.6144.9944.5644.745,493
6/1/201545.1045.1044.2644.943,361
5/29/201545.2445.2444.7044.7811,992
5/28/201544.5845.1344.3545.049,299
5/27/201545.8545.8544.4844.968,539
5/26/201544.2344.8544.2044.8312,504
5/22/201543.8744.4843.8744.2427,282
5/21/201543.9044.2443.5143.8955,846
5/20/201543.8944.6443.7944.3017,564
5/19/201543.8643.9143.5943.8922,135
5/18/201544.2344.2343.8043.803,566
5/15/201543.8144.0843.7043.755,458
5/14/201543.8843.9943.6443.764,896
5/13/201543.0843.7542.8543.534,029
5/12/201543.9443.9443.0643.696,334
5/11/201544.4944.4943.5043.704,197
5/8/201544.3644.6843.1644.0410,599
5/7/201544.4044.4043.6643.766,738
5/6/201544.1944.7043.0244.2915,485
5/5/201545.2646.4544.3145.097,879
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!