Quantcast
FBIZ

First Business Financial Services, Inc. Common Stock Historical Stock Prices

$23.8
*  
0.87
3.79%
Get FBIZ Alerts
*Delayed - data as of Sep. 21, 2018  -  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

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

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 22.89 23.88 22.708 23.80 32,503
09/21/2018 22.89 23.99 22.708 23.99 66,750
09/20/2018 22.9 23.01 22.69 22.93 13,567
09/19/2018 22.56 22.99 22.42 22.6 17,969
09/18/2018 22.76 22.76 22.62 22.63 9,401
09/17/2018 22.78 22.78 22.5 22.66 29,809
09/14/2018 22.07 22.72 22.07 22.67 7,577
09/13/2018 22.22 22.71 22.21 22.6 15,841
09/12/2018 22.58 22.59 22.36 22.46 33,221
09/11/2018 22.8 22.8 22.61 22.63 8,993
09/10/2018 22.87 22.87 22.71 22.77 9,909
09/07/2018 22.44 22.87 22.44 22.71 5,164
09/06/2018 22.36 22.6 22.36 22.44 11,830
09/05/2018 22.46 22.5 22.31 22.36 16,095
09/04/2018 22.11 22.5 22.11 22.46 39,105
08/31/2018 22.07 22.3 22.02 22.16 18,391
08/30/2018 22.2 22.22 21.97 22.19 20,226
08/29/2018 22.316 22.49 22.2 22.27 9,486
08/28/2018 22.38 22.757 22.23 22.26 14,030
08/27/2018 21.75 21.98 21.741 21.76 13,451
08/24/2018 21.92 21.92 21.735 21.83 9,591
08/23/2018 21.92 22.05 21.91 21.95 11,997
08/22/2018 22 22.1 21.81 22.03 10,081
08/21/2018 21.91 22.2 21.86 22.19 8,438
08/20/2018 21.92 22.1491 21.91 21.955 8,136
08/17/2018 22.12 22.3 22.08 22.11 13,242
08/16/2018 22.39 22.505 22.12 22.29 19,873
08/15/2018 22.9953 22.9953 22.42 22.42 4,912
08/14/2018 22.83 22.84 22.503 22.53 16,075
08/13/2018 22.84 22.93 22.61 22.86 9,690
08/10/2018 23.01 23.1 22.81 23.03 7,675
08/09/2018 23.2099 23.2099 23.01 23.16 4,476
08/08/2018 23.11 23.165 23.11 23.15 6,366
08/07/2018 23.16 23.3 23.16 23.23 2,420
08/06/2018 23.55 23.55 23.16 23.24 11,628
08/03/2018 23.89 23.9 23.52 23.52 8,572
08/02/2018 24.085 24.59 23.925 23.99 6,355
08/01/2018 23.97 25.185 23.97 24.28 7,642
07/31/2018 23.66 23.77 23.51 23.76 8,904
07/30/2018 23.968 24.03 23.66 23.66 4,881
07/27/2018 24.42 24.62 23.81 23.95 8,083
07/26/2018 24.47 24.79 24.47 24.77 5,383
07/25/2018 24.746 24.84 24.31 24.36 12,814
07/24/2018 24.85 24.85 24.7 24.78 7,414
07/23/2018 25.02 25.02 24.72 25 3,295
07/20/2018 24.81 25.22 24.66 24.73 7,126
07/19/2018 25.1 25.37 24.72 24.95 13,313
07/18/2018 25.27 25.49 25.184 25.31 9,859
07/17/2018 25.42 25.52 25.24 25.26 5,721
07/16/2018 25.44 25.52 25.19 25.35 6,961
07/13/2018 25.76 25.76 25.16 25.21 13,498
07/12/2018 25.84 25.84 25.63 25.77 4,769
07/11/2018 25.94 26.025 25.76 25.81 5,444
07/10/2018 26.33 26.33 25.95 25.97 14,415
07/09/2018 26.12 26.455 25.97 25.98 14,501
07/06/2018 26.28 26.28 25.84 25.98 10,428
07/05/2018 26.01 26.38 25.9 25.97 18,409
07/03/2018 25.93 26.5 25.86 25.87 9,385
07/02/2018 25.92 26.1702 25.7419 25.99 13,177
06/29/2018 26.05 26.19 25.9083 26 14,758
06/28/2018 25.91 26.25 25.7327 26.06 8,284
06/27/2018 26.16 26.5 25.86 25.92 15,938
06/26/2018 26.24 26.54 26.11 26.13 18,505
06/25/2018 25.98 26.63 25.83 26.25 18,583
06/22/2018 26.23 26.55 25.98 26.14 74,302
06/21/2018 26.18 26.57 26.18 26.25 39,216
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio