Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

First Business Financial Services, Inc. (FBIZ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
30.71-0.54 (-1.73%)
At close: 04:00PM EST
31.00 +0.29 (+0.94%)
After hours: 04:02PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202231.5331.5330.6230.7130.7113,519
Jan 26, 202231.7432.4731.0431.2531.259,400
Jan 25, 202231.4532.6731.2931.4431.4413,400
Jan 24, 202231.7632.0731.0431.4531.4531,800
Jan 21, 202231.7332.1831.1031.7831.7828,400
Jan 20, 202231.5033.3931.3931.5831.5814,200
Jan 19, 202231.3531.5231.1031.5231.5229,000
Jan 18, 202230.3731.6430.3731.0031.0016,300
Jan 14, 202230.2330.4530.2030.3030.302,800
Jan 13, 202230.9830.9830.1930.2230.228,000
Jan 12, 202230.0730.7730.0730.3330.336,700
Jan 11, 202230.4030.6530.3330.3930.395,100
Jan 10, 202230.8030.9930.2130.3630.366,300
Jan 07, 202230.1931.7630.1930.8030.8018,800
Jan 06, 202230.1430.6930.1430.5030.508,300
Jan 05, 202230.1230.3529.7730.0030.0018,700
Jan 04, 202229.1630.1929.1629.6629.6610,900
Jan 03, 202229.0529.1628.9729.1029.1011,100
Dec 31, 202129.2829.4129.0529.1729.172,300
Dec 30, 202129.2529.2928.9528.9528.954,200
Dec 29, 202129.3929.3928.9229.1129.1111,600
Dec 28, 202128.6829.3028.6029.1729.1710,400
Dec 27, 202128.5729.0228.2028.6828.6816,600
Dec 23, 202128.5929.4428.5828.8028.806,000
Dec 22, 202128.5828.9928.4528.6528.656,400
Dec 21, 202128.4229.2828.2528.6128.6118,200
Dec 20, 202128.2528.4628.0428.3228.3212,600
Dec 17, 202128.3428.5228.2128.2528.2515,800
Dec 16, 202128.6929.0928.3028.5228.5214,000
Dec 15, 202128.2529.1228.2528.7028.7014,300
Dec 14, 202128.4028.5928.0628.0628.0626,500
Dec 13, 202128.7029.1028.2528.2528.2520,000
Dec 10, 202128.2729.2628.2528.4228.4215,100
Dec 09, 202128.6029.3728.3128.3128.3111,400
Dec 08, 202129.0829.1128.3128.6828.6812,900
Dec 07, 202128.8329.4328.4528.7828.7811,000
Dec 06, 202129.2229.2228.7628.8528.8510,700
Dec 03, 202129.3529.5628.6029.1529.156,600
Dec 02, 202128.9029.8628.5529.5029.508,200
Dec 01, 202130.2430.2428.7228.7728.776,300
Nov 30, 202128.6528.7528.3128.6128.613,000
Nov 29, 202129.5829.6528.5528.7528.758,200
Nov 26, 202129.1029.7828.5629.1129.116,800
Nov 24, 202129.5029.5628.8829.2829.2819,500
Nov 23, 202129.8430.2429.6329.6529.6521,300
Nov 22, 202130.1230.3129.7829.7829.787,900
Nov 19, 202130.2330.7529.5530.0330.039,200
Nov 18, 202130.1630.4829.5330.4330.4311,100
Nov 17, 202130.6530.7630.1930.1930.196,300
Nov 16, 202130.9531.1030.6530.6530.657,600
Nov 15, 202130.9331.8930.9331.0031.008,600
Nov 12, 202131.0031.2430.1830.9230.9226,600
Nov 11, 202130.4230.8930.4230.8030.809,100
Nov 10, 202130.6231.2630.5630.9730.9718,300
Nov 09, 202130.9331.2630.2730.8230.828,500
Nov 08, 202131.1131.2430.6431.2031.206,300
Nov 05, 202131.2631.3130.3430.5330.533,800
Nov 04, 202130.8031.4030.3730.6930.6917,000
Nov 03, 202129.9431.8929.9430.7930.796,300
Nov 02, 202130.1530.5629.9030.3130.3118,300
Nov 01, 202129.3830.1329.3230.0230.0213,400
Oct 29, 202129.0529.6128.7929.2029.2013,100
Oct 28, 202128.5529.0028.2028.5928.5915,400
Oct 27, 202128.8228.8228.2028.2028.2017,200
Oct 26, 202128.6229.0028.6228.9228.924,600
Oct 25, 202128.8729.3528.6229.1829.1815,200
Oct 22, 202128.6628.9428.5128.9428.946,300
Oct 21, 202128.5128.7728.3628.7728.775,300
Oct 20, 202128.0028.5528.0028.4328.4314,000
Oct 19, 202128.3928.5428.0028.1928.1915,900
Oct 18, 202128.6628.6928.1228.4928.494,800
Oct 15, 202128.6628.9328.6628.7028.708,100
Oct 14, 202129.0329.0328.5128.5128.519,500
Oct 13, 202128.9328.9628.5528.9028.908,000
Oct 12, 202128.7728.9928.4828.9328.937,600
Oct 11, 202129.1829.2928.7928.7928.7911,600
Oct 08, 202129.1329.3528.9228.9228.928,700
Oct 07, 202129.4029.4029.1029.2229.227,800
Oct 06, 202129.1529.4029.0729.3829.388,700
Oct 05, 202129.0929.3129.0829.1229.125,900
Oct 04, 202129.1129.2429.0829.0829.085,400
Oct 01, 202128.6129.1528.3629.0829.0813,200
Sep 30, 202129.3729.4228.2928.7128.7114,300
Sep 29, 202128.9529.3328.6529.0129.017,500
Sep 28, 202129.2229.2428.6928.8428.8417,400
Sep 27, 202128.4529.3828.4529.1829.189,900
Sep 24, 202128.1828.5128.1028.3828.3814,700
Sep 23, 202127.5128.4927.5028.1528.1549,100
Sep 22, 202127.2427.4127.1027.3227.3210,900
Sep 21, 202127.2827.2826.7126.9226.9217,600
Sep 20, 202126.7427.0726.5727.0527.0516,800
Sep 17, 202127.2827.3626.8126.9526.9554,200
Sep 16, 202127.3227.8626.9627.1127.1183,700
Sep 15, 202127.0827.3126.8527.2427.2419,800
Sep 14, 202127.0527.6226.9127.2427.2417,500
Sep 13, 202127.5927.7627.2527.6627.6625,700
Sep 10, 202127.7927.8527.3227.5827.5812,600
Sep 09, 202127.4127.9927.2527.6227.6220,200
Sep 08, 202127.8427.8827.4027.5127.5117,200
Sep 07, 202128.1228.3327.8128.0228.0212,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement