First Business Financial Services Inc $47.87

up +0.42


17/4/2014 08:10 PM  |  NASDAQ : FBIZ  
Industries : Banking / Regional - Midwest Banks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FBIZ historical data

Date Open High Low Close Volume
4/17/201447.4347.9947.2547.877,355
4/16/201447.0147.7846.4947.4523,622
4/15/201446.9047.3546.8747.0718,563
4/14/201447.4347.4346.0046.9015,050
4/11/201448.3348.3346.9147.3813,910
4/10/201448.5548.8347.9048.1720,327
4/9/201448.7948.9448.3048.6520,833
4/8/201448.1548.8748.0848.5315,262
4/7/201448.5648.5647.8648.2520,896
4/4/201448.2748.6448.0048.2542,268
4/3/201447.3349.1347.3348.4835,627
4/2/201447.4247.4846.5347.0812,297
4/1/201447.0047.0046.3846.9922,720
3/31/201446.8547.9346.3247.1815,805
3/28/201446.4046.8545.4946.4522,565
3/27/201446.3746.7446.0546.7310,134
3/26/201447.1747.1746.5146.748,548
3/25/201447.1147.9546.5147.007,774
3/24/201447.4747.4746.0347.0012,912
3/21/201446.2548.0046.1547.9018,320
3/20/201447.8147.9947.8047.985,276
3/19/201448.0048.0047.3747.6914,410
3/18/201448.0048.0047.7647.998,506
3/17/201447.2548.0047.1048.0016,407
3/14/201446.4246.9646.0046.8915,265
3/13/201447.2847.2845.5646.1717,648
3/12/201446.5147.5145.6146.2110,163
3/11/201447.2648.1446.5046.5516,317
3/10/201445.9747.2345.9746.8018,268
3/7/201444.8145.9544.8145.7919,704
3/6/201445.0045.0044.3544.7322,965
3/5/201444.6045.0044.6045.0012,925
3/4/201444.6244.9744.6044.6010,942
3/3/201444.4844.7044.4044.504,936
2/28/201443.7044.7043.2344.496,421
2/27/201443.5843.9443.2343.509,085
2/26/201443.8343.9543.2443.3918,425
2/25/201443.3544.4543.1543.215,583
2/24/201442.6343.9542.3043.0018,669
2/21/201442.4542.4542.0042.416,241
2/20/201441.0041.4641.0041.464,376
2/19/201440.4641.2340.3040.959,174
2/18/201440.3140.4639.9240.418,320
2/14/201440.4540.4539.7540.294,285
2/13/201439.8940.4639.8740.148,519
2/12/201439.9240.1439.7840.143,828
2/11/201439.6740.0039.6739.932,539
2/10/201439.8739.9339.1939.8912,139
2/7/201440.1140.1139.5639.822,905
2/6/201440.1040.1039.4840.005,469
2/5/201440.3840.3839.3140.054,858
2/4/201440.6840.8240.2540.355,486
2/3/201441.3541.3540.4340.437,847
1/31/201439.0041.4939.0041.4514,124
1/30/201439.4539.4539.3039.304,214
1/29/201439.2539.7439.2339.301,585
1/28/201439.5939.7239.2039.208,874
1/27/201439.8540.0039.3839.5010,992
1/24/201439.7541.4939.3639.8318,904
1/23/201438.6940.8638.6940.0627,811
1/22/201438.1438.6938.1438.679,063
1/21/201438.0038.4038.0038.376,029
1/17/201437.5038.0037.5038.0012,315
1/16/201437.7937.8537.7237.8514,700
1/15/201437.8537.8537.7937.814,376
1/14/201437.8037.8537.7937.796,011
1/13/201437.8037.8037.7437.802,674
1/10/201437.7737.7837.6537.65518
1/9/201437.8037.8037.7137.71650
1/8/201437.6637.8537.6337.657,281
1/7/201437.3937.8437.3937.8411,951
1/6/201437.5937.8437.0337.485,530
1/3/201437.9037.9037.6937.857,489
1/2/201437.6537.8536.7937.6110,665
12/31/201337.6537.8937.5837.63896
12/30/201337.8037.8036.8937.544,933
12/27/201337.6437.8037.6437.80541
12/26/201337.7537.9436.7637.6814,805
12/24/201337.5437.9037.5437.872,670
12/23/201337.9538.0037.5037.9311,631
12/20/201338.1938.1937.9538.009,535
12/19/201338.5638.6038.0338.033,064
12/18/201337.9138.6037.9137.973,070
12/17/201338.2238.6537.8437.856,770
12/16/201337.9238.2937.8838.1210,207
12/13/201337.8037.9937.5137.613,429
12/12/201338.0038.0137.5037.526,730
12/11/201338.0638.0637.5038.0021,243
12/10/201338.2138.2138.0038.116,383
12/9/201338.0038.2238.0038.1339,708
12/6/201338.2538.2538.0038.2328,097
12/5/201338.3938.4538.1838.206,802
12/4/201338.3738.5638.2438.4123,076
12/3/201338.1038.3838.0238.3522,283
12/2/201338.0138.1038.0038.028,990
11/29/201338.1038.1938.1038.155,309
11/27/201337.9538.2437.9438.047,666
11/26/201337.6337.9437.5037.802,668
11/25/201336.7437.9736.7437.7511,196
11/22/201335.8336.7435.8336.746,455
Trading Center