FBIZ

First Business Financial Services, Inc. Historical Stock Prices

$44.75
*  
1.15
2.51%
Get FBIZ Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading FBIZ now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  45.81  46.39  44.75  44.75 7,618
07/11/2014 45.81 46.39 44.75 44.75 7,618
07/10/2014 45.8 46.47 45.8 45.9 8,078
07/09/2014 46.44 46.79 46.08 46.28 4,669
07/08/2014 46.44 46.94 46.01 46.37 18,212
07/07/2014 46.8 46.95 45.93 46.5 33,057
07/03/2014 47.09 47.15 46.665 46.97 5,830
07/02/2014 47.63 47.63 46.72 46.89 13,192
07/01/2014 46.95 47.845 46.66 47.39 34,604
06/30/2014 46.66 47.3075 46.33 47.03 45,978
06/27/2014 47.31 48.13 46.14 46.29 482,282
06/26/2014 47.83 48 47.22 47.7 25,436
06/25/2014 47.15 48 47.15 47.67 17,958
06/24/2014 48 48 47.62 48 22,650
06/23/2014 48.25 48.25 47.35 47.8 24,664
06/20/2014 48.02 48.29 47.394 48.27 25,894
06/19/2014 47.91 48.44 47.91 48.2 17,452
06/18/2014 47.91 48.45 47.88 48.34 11,641
06/17/2014 47.86 48.39 46.86 48.27 15,254
06/16/2014 47.72 48.7 46.91 47.32 15,843
06/13/2014 48.21 48.63 47.62 47.98 13,290
06/12/2014 48.7 48.7 47.72 48.6 14,704
06/11/2014 48.83 48.94 48.26 48.5 13,234
06/10/2014 48.19 48.76 48.12 48.64 9,911
06/09/2014 46.83 48.18 46.03 48.18 16,134
06/06/2014 47.46 47.49 46.07 46.95 9,013
06/05/2014 46.81 47.05 45.9903 47.02 15,018
06/04/2014 46.56 47.53 46.38 46.38 10,978
06/03/2014 47.25 48.06 46.03 46.29 18,850
06/02/2014 46.21 48.24 46.075 47.38 24,854
05/30/2014 46 46.25 45.73 45.96 16,854
05/29/2014 45.28 45.69 44.02 45.56 25,165
05/28/2014 44.05 45.45 44.05 45.21 16,053
05/27/2014 43.21 44.25 43.21 44 24,051
05/23/2014 42.5 44.43 42.04 43.38 22,287
05/22/2014 42.178 42.98 42 42.56 20,121
05/21/2014 42.79 43.39 42.31 42.42 12,294
05/20/2014 42.3 42.781 42.25 42.25 6,556
05/19/2014 41.04 42.39 41.04 42.2 14,675
05/16/2014 41.5 41.92 40.976 41.3 16,977
05/15/2014 42 42.03 41.36 41.5 45,033
05/14/2014 42.79 43.5 39.96 42.25 43,651
05/13/2014 44.79 44.79 43.29 43.8 23,075
05/12/2014 44.46 44.46 43.291 44.33 16,297
05/09/2014 44.93 44.94 44.16 44.46 7,548
05/08/2014 44.675 45 44.15 44.46 13,766
05/07/2014 45.07 45.74 44.26 44.88 11,759
05/06/2014 44.86 45.1 44.51 44.92 9,125
05/05/2014 44.77 45.2 44.3161 45.16 6,649
05/02/2014 44.85 45.29 44.22 45.2 15,195
05/01/2014 44.85 45.2 44.19 44.83 9,104
04/30/2014 45.46 45.5 44.53 45.21 7,127
04/29/2014 43.61 44.989 43.5 44.54 14,913
04/28/2014 44.34 44.34 43.5 43.7 9,587
04/25/2014 47 47.05 43.5 44.52 23,485
04/24/2014 47.84 47.93 47.05 47.05 5,599
04/23/2014 48 48.24 47.41 47.89 8,497
04/22/2014 48 48 47.4301 47.8 8,550
04/21/2014 47.67 48 47.5 47.76 11,074
04/17/2014 47.43 47.99 47.25 47.87 7,355
04/16/2014 47.01 47.78 46.49 47.45 23,622
04/15/2014 46.9 47.35 46.87 47.07 18,563
04/14/2014 47.43 47.43 46 46.9 15,050
04/11/2014 48.33 48.33 46.91 47.38 13,910
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.

Research Brokers before you trade

Want to trade FX?