U.S. Markets open in 1 hr 6 mins

First Business Financial Services, Inc. (FBIZ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.43-0.13 (-0.66%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 2020------
Nov 23, 202019.6719.9019.2719.4319.4310,600
Nov 20, 202019.2519.5719.1719.5619.5613,400
Nov 19, 202019.5919.5919.3519.5119.519,900
Nov 18, 202020.0420.1419.3619.3619.3611,000
Nov 17, 202019.2119.8819.0019.7819.789,300
Nov 16, 202019.1519.6919.0019.5719.5711,000
Nov 13, 202018.8318.9918.0218.4818.4813,700
Nov 12, 202019.1419.3418.0718.4318.4316,500
Nov 11, 202020.2220.3018.8419.2619.2623,900
Nov 10, 202019.1420.6118.8620.3820.3817,400
Nov 09, 202017.0819.1017.0819.0619.0634,500
Nov 06, 202016.5316.8116.2516.2516.2520,100
Nov 05, 202016.0016.8815.6816.7716.779,900
Nov 04, 202016.9517.6715.0016.1216.1228,600
Nov 03, 202017.4817.9017.0517.2817.2820,800
Nov 02, 202017.2817.9017.1417.4217.4213,700
Oct 30, 202016.9517.2016.9517.1517.157,500
Oct 30, 20200.165 Dividend
Oct 29, 202016.2017.3716.1316.9516.7813,000
Oct 28, 202016.5017.1316.1216.3516.1937,400
Oct 27, 202016.9517.0316.7516.7516.5927,300
Oct 26, 202017.6217.6216.7516.8916.7327,400
Oct 23, 202017.6517.8617.5017.6217.4513,600
Oct 22, 202016.8518.0816.8517.6817.517,000
Oct 21, 202016.9917.0716.9316.9616.796,300
Oct 20, 202016.8817.0916.8817.0916.924,000
Oct 19, 202016.9316.9316.8216.8216.661,300
Oct 16, 202016.7517.0316.5216.8916.738,700
Oct 15, 202016.3916.8815.8816.8816.7210,700
Oct 14, 202016.1316.4916.1316.3716.216,100
Oct 13, 202016.6716.6816.4316.4516.2913,700
Oct 12, 202016.4016.9016.4016.7216.566,300
Oct 09, 202016.3016.6316.3016.3716.2122,700
Oct 08, 202016.1116.5716.0716.3316.1712,600
Oct 07, 202015.3216.2415.3215.9415.7815,100
Oct 06, 202014.8515.2914.5515.0014.8527,000
Oct 05, 202015.0015.0514.7715.0014.8521,800
Oct 02, 202014.1214.7514.1214.7014.569,800
Oct 01, 202014.2014.3514.2014.2514.1112,600
Sep 30, 202014.3314.3314.1514.2914.1518,100
Sep 29, 202014.4714.6414.2914.3314.1911,600
Sep 28, 202014.3514.7814.3514.5214.3814,600
Sep 25, 202014.6214.7314.0214.3014.1628,400
Sep 24, 202014.1514.6913.7414.5014.3626,500
Sep 23, 202014.0114.1613.6613.7413.6124,100
Sep 22, 202014.2514.3113.9113.9113.7723,200
Sep 21, 202014.7314.7714.0714.1213.9825,900
Sep 18, 202015.4415.4415.0715.0714.9240,100
Sep 17, 202014.8415.2614.8415.2615.114,700
Sep 16, 202015.1015.2514.4614.8414.7016,500
Sep 15, 202015.2615.3415.1315.1815.039,800
Sep 14, 202015.1515.5015.1315.2615.116,800
Sep 11, 202015.2715.2814.7015.0614.9128,300
Sep 10, 202015.4215.4315.2415.2415.094,900
Sep 09, 202015.3015.4315.0715.2315.0811,000
Sep 08, 202015.4015.5115.1515.3015.1512,500
Sep 04, 202015.5115.7614.2915.3715.2231,100
Sep 03, 202015.7115.8315.1315.3515.2020,400
Sep 02, 202015.5715.8215.5315.6615.5113,500
Sep 01, 202015.6015.9215.5015.7115.5611,500
Aug 31, 202015.9616.2215.5015.5015.3535,800
Aug 28, 202016.0216.1315.9516.0215.865,100
Aug 27, 202015.9116.1015.8315.8315.686,300
Aug 26, 202015.9516.1615.8115.8515.7011,800
Aug 25, 202015.9816.1015.7915.8615.714,100
Aug 24, 202016.2816.2815.8116.0315.8711,300
Aug 21, 202016.0116.6315.3615.9415.7827,500
Aug 20, 202016.3817.1115.9116.2516.0916,200
Aug 19, 202017.8918.2616.0616.8216.6621,900
Aug 18, 202017.1418.2015.4217.7917.628,200
Aug 17, 202018.9519.1018.2318.7118.5325,900
Aug 14, 202018.4619.2317.9118.8918.7115,200
Aug 13, 202018.7518.8018.1518.7218.5410,000
Aug 12, 202018.1118.8818.0418.8818.7034,800
Aug 11, 202018.1818.4517.6917.6917.5219,200
Aug 10, 202015.9017.9415.9017.6917.5253,200
Aug 07, 202016.2616.3115.5015.9115.7615,700
Aug 06, 202015.8416.1115.2915.6815.5330,200
Aug 05, 202014.9415.6914.9415.6615.5113,700
Aug 04, 202014.9615.2114.7114.8914.7523,400
Aug 03, 202015.0015.4514.4414.9914.8427,200
Jul 31, 202015.1015.5614.2914.8714.7333,100
Jul 31, 20200.165 Dividend
Jul 30, 202014.9015.5714.6514.7614.4521,700
Jul 29, 202014.5814.9114.4114.4614.1618,100
Jul 28, 202014.4114.8314.4114.5514.2516,200
Jul 27, 202014.7115.0014.3814.5014.2016,800
Jul 24, 202014.9315.2414.7214.7214.419,900
Jul 23, 202014.8614.9214.7114.7214.4115,600
Jul 22, 202015.1015.1014.5314.6514.3517,600
Jul 21, 202015.2715.4715.0015.0914.7822,300
Jul 20, 202015.0415.0914.8115.0914.785,900
Jul 17, 202015.4815.6815.1515.1514.836,900
Jul 16, 202015.7915.9015.5115.5215.205,200
Jul 15, 202015.3016.2515.3015.7415.4117,000
Jul 14, 202014.9815.1114.6314.8614.5512,100
Jul 13, 202015.2115.3115.0515.0514.744,700
Jul 10, 202014.3915.1014.3915.0914.787,500
Jul 09, 202015.1615.5014.0714.3814.0828,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...