$44.40 -0.45 (%) First Business Financial Services Inc - NASDAQ

Dec. 19, 2014 | 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
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
12/8/201443.5643.6642.7343.0539,557
12/5/201443.0144.2842.7543.9515,279
12/4/201443.7544.0542.7342.9111,725
12/3/201442.8144.0042.7643.665,879
12/2/201443.1644.1442.8643.164,005
12/1/201443.1543.3642.9043.0610,615
11/28/201444.0544.1043.1943.233,108
11/26/201444.2344.4944.0344.154,477
11/25/201444.2344.5044.0144.288,318
11/24/201443.7444.0743.2343.9814,655
11/21/201443.8643.9943.1143.8310,169
11/20/201443.7943.7943.2243.385,024
11/19/201444.0344.2943.8043.813,413
11/18/201444.5244.8744.1144.235,989
11/17/201445.5646.3244.4244.516,377
11/14/201446.0146.0145.0045.655,535
11/13/201446.4846.4845.9645.9712,877
11/12/201446.4746.4746.3546.351,820
11/11/201446.9246.9245.9646.407,607
11/10/201446.4746.9546.4746.953,524
11/7/201446.7446.7846.2746.631,661
11/6/201446.6446.9446.2046.925,049
11/5/201446.8546.9546.6446.707,170
11/4/201446.5046.7446.2046.588,128
11/3/201446.7347.0546.4646.567,557
10/31/201447.2547.2546.0546.9312,729
10/30/201445.9946.9744.6646.9318,620
10/29/201445.8046.3945.6046.379,098
10/28/201445.5046.0945.2346.0014,914
10/27/201445.9445.9445.4945.494,546
10/24/201446.2746.2745.8645.865,950
10/23/201445.0146.4945.0146.009,503
10/22/201445.6646.3845.3045.518,085
10/21/201446.8746.8745.6945.9414,291
10/20/201446.7446.8445.7846.4111,749
10/17/201446.2146.7845.0146.505,528
10/16/201445.5845.9644.9345.5611,544
10/15/201445.5646.9045.0546.3316,492
10/14/201445.0547.0045.0546.1616,585
10/13/201444.1145.1644.0945.037,478
10/10/201444.2344.5544.0644.103,380
10/9/201444.5545.1544.5044.539,891
10/8/201444.5545.2544.5444.966,025
10/7/201444.8445.1344.4044.506,932
10/6/201444.7345.3944.7344.822,618
10/3/201444.6744.9744.2544.506,449
10/2/201444.1244.2844.1244.282,912
10/1/201444.0644.7743.9043.919,211
9/30/201443.9145.3943.9043.9013,090
9/29/201444.8845.0044.0144.388,697
9/26/201444.3045.3644.0045.248,598
9/25/201444.7945.5344.0544.3013,741
9/24/201444.0945.2744.0945.138,708
9/23/201445.4046.4244.6644.666,542
9/22/201445.0046.6045.0045.3115,374
9/19/201446.3046.9946.0246.0213,389
9/18/201446.2946.9746.0946.4819,135
9/17/201446.2346.5645.9546.2511,300
9/16/201446.3546.3546.0046.095,378
9/15/201446.2846.4646.0046.149,326
9/12/201446.7246.9046.1846.2511,789
9/11/201445.2147.0045.2146.5516,218
9/10/201445.8846.4345.8846.392,472
9/9/201446.2546.4445.6845.919,072
9/8/201445.8446.4845.5546.229,151
9/5/201445.2846.2145.2545.7014,587
9/4/201445.1046.3045.0545.3614,925
9/3/201445.7645.7644.2145.2014,626
9/2/201443.9746.8943.9745.1027,258
8/29/201446.3346.9045.6645.6612,358
8/28/201446.7046.9546.1746.1810,794
8/27/201446.8047.7046.3046.6719,249
8/26/201445.9247.4644.9046.7557,386
8/25/201445.0548.0144.8045.7527,088
8/22/201445.0045.2744.8145.033,639
8/21/201445.0045.4044.5644.9914,151
8/20/201445.1345.2044.5544.926,628
8/19/201444.9145.2544.6045.2313,102
8/18/201444.6945.2444.0044.7920,001
8/15/201445.2045.2044.2144.528,328
8/14/201445.1045.1044.5745.084,966
8/13/201445.3845.3844.4844.9315,041
8/12/201444.8145.3544.5045.0625,181
8/11/201443.5344.8143.5344.819,560
8/8/201442.6943.7342.5543.7313,052
8/7/201443.9643.9642.5342.7411,514
8/6/201443.7344.2043.5343.789,316
8/5/201443.9844.1943.3743.8221,549
8/4/201443.2144.1943.2043.9534,254
8/1/201443.6043.8743.0043.3914,984
7/31/201442.2543.8142.2543.6237,845
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center