Home > Quotes > FBIZ > Historical Prices
FBIZ

First Business Financial Services, Inc. Historical Stock Prices

$29.6
*  
0.02
  negative  
0.07%
Get FBIZ Alerts
*Delayed - data as of May 20, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  29.58  29.70  29.43  29.60 5,533
05/20/2013 29.58 29.7 29.43 29.6 5,533
05/17/2013 29.7 29.7 29.5 29.62 6,456
05/16/2013 29.15 29.86 29.15 29.67 19,064
05/15/2013 29.53 29.53 28.51 29.32 9,576
05/14/2013 29.37 29.412 28.52 29.23 7,001
05/13/2013 29.56 29.56 29.25 29.41 5,208
05/10/2013 29.48 29.5 29.2601 29.45 2,609
05/09/2013 29.74 29.75 29.485 29.49 25,756
05/08/2013 28.99 30.099 28.99 29.57 23,591
05/07/2013 28.2 28.69 28.19 28.69 1,974
05/06/2013 28.5 28.65 28.035 28.04 1,227
05/03/2013 27.91 28.1 27.76 27.9 8,000
05/02/2013 27.84 29 27.84 27.86 9,201
05/01/2013 27.78 28.93 27.78 27.84 3,838
04/30/2013 27.75 27.814 27.734 27.734 600
04/29/2013 27.56 27.56 27.201 27.53 719
04/26/2013 26.19 27.32 26.19 27.32 24,356
04/25/2013 25.99 27.02 25.99 26.01 3,515
04/24/2013 26.22 26.2499 25.55 25.95 41,850
04/23/2013 26.18 27.13 25.55 25.75 2,352
04/22/2013 25.52 26.08 25.51 26.08 3,000
04/19/2013 25.85 25.91 25.55 25.66 4,016
04/18/2013 25.88 25.88 25.66 25.66 642
04/17/2013 25.6 25.91 25.6 25.91 6,141
04/16/2013 25.56 25.75 25.5108 25.5108 7,553
04/15/2013 26.22 26.22 25.5501 25.57 2,985
04/12/2013 25.99 25.99 25.944 25.944 1,000
04/11/2013 26.25 26.25 26.25 26.25 00
04/10/2013 26.4 26.4 25.986 26.25 8,018
04/09/2013 26.61 26.65 26.5 26.5 784
04/08/2013 26.65 26.65 26.065 26.38 1,425
04/05/2013 26.67 26.67 26 26.24 4,786
04/04/2013 26.69 26.9 26.2 26.5 1,636
04/03/2013 26.78 26.99 25.62 26.78 782
04/02/2013 26.94 26.98 26.5301 26.57 1,295
04/01/2013 26.99 26.99 26.5001 26.989 1,289
03/28/2013 26.78 26.99 26.69 26.9 1,048
03/27/2013 26.96 27.5 25.42 26.8 12,843
03/26/2013 27.74 27.74 27 27.204 1,700
03/25/2013 27.75 27.75 27.25 27.67 1,321
03/22/2013 27.42 27.743 26.77 27.54 5,611
03/21/2013 27.52 27.52 26.86 27.11 2,800
03/20/2013 26.29 27.99 26.14 26.56 4,576
03/19/2013 26.05 26.05 25.75 26.04 3,599
03/18/2013 25.736 26.239 25.736 25.86 3,003
03/15/2013 26.469 26.469 25.56 25.75 1,500
03/14/2013 25.55 25.68 25.54 25.62 9,854
03/13/2013 25.47 25.57 25.4 25.55 14,271
03/12/2013 25.1 25.6 25.1 25.54 14,849
03/11/2013 24.75 25.02 24.75 25.02 7,370
03/08/2013 24.75 24.98 24.75 24.97 3,707
03/07/2013 24.77 24.98 24.77 24.98 1,700
03/06/2013 24.75 24.91 24.75 24.91 1,505
03/05/2013 24.9999 24.9999 24.75 24.81 8,330
03/04/2013 24.83 25.06 24.83 24.85 2,510
03/01/2013 24.8 24.99 24.8 24.81 1,784
02/28/2013 24.84 24.9532 24.75 24.77 4,499
02/27/2013 24.95 24.95 24.76 24.9 5,068
02/26/2013 24.808 24.98 24.75 24.98 5,613
02/25/2013 24.8 24.8 24.8 24.8 00
02/22/2013 24.8 24.93 24.75 24.8 3,675
02/21/2013 24.74 24.839 24.61 24.82 6,417
02/20/2013 24.2801 24.949 24.2801 24.8 6,393
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.