Quantcast
FBIZ

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

$20.2
*  
0.08
0.39%
Get FBIZ Alerts
*Delayed - data as of Dec. 10, 2018  -  Find a broker to begin trading FBIZ now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    FBIZ Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 10-SEP-2018 TO 10-DEC-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 20.29 20.29 19.9331 20.20 5,773
12/10/2018 20.29 20.29 19.9331 20.2 5,773
12/07/2018 20.41 20.41 19.82 20.28 27,444
12/06/2018 20.11 21.145 19.86 20.21 12,939
12/04/2018 21.014 21.268 20.22 20.22 11,219
12/03/2018 21.45 21.76 20.9203 21.36 5,994
11/30/2018 21.74 21.81 21.1813 21.45 7,901
11/29/2018 21.7 21.92 21.29 21.63 12,201
11/28/2018 21.69 21.87 20.76 21.71 10,645
11/27/2018 21.9 21.94 21.07 21.11 4,325
11/26/2018 20.97 21.33 20.97 21.23 13,461
11/23/2018 20.33 20.95 20.33 20.93 30,968
11/21/2018 20.32 20.525 20.27 20.35 9,157
11/20/2018 20.47 20.57 20.1 20.3 22,889
11/19/2018 20.85 20.85 20.26 20.37 7,315
11/16/2018 20.6 21.05 20.6 20.76 20,075
11/15/2018 19.98 20.8915 19.98 20.7 127,843
11/14/2018 20.25 20.25 20 20.15 9,721
11/13/2018 20.05 20.4 20 20.24 3,234
11/12/2018 20.46 20.48 20.06 20.07 6,352
11/09/2018 20.72 21.58 20.22 20.24 12,885
11/08/2018 20.73 21 20.43 20.61 6,924
11/07/2018 20.74 21.04 20.2986 21.04 8,469
11/06/2018 20.98 21.3 20.41 20.56 10,106
11/05/2018 20.52 20.69 20.5 20.66 10,926
11/02/2018 20.6 20.65 20.4 20.61 14,645
11/01/2018 20.85 20.85 20.55 20.55 9,322
10/31/2018 20.83 21.0779 19.84 20.93 26,009
10/30/2018 20.75 20.94 20.55 20.88 13,876
10/29/2018 20.11 20.72 20.11 20.68 8,110
10/26/2018 20.72 20.85 19.88 20.11 21,042
10/25/2018 20.6 20.8 20 20 10,105
10/24/2018 20 20.47 20 20 18,345
10/23/2018 20 20.7877 19.55 19.92 21,482
10/22/2018 20.94 21.2 20.2 20.33 8,175
10/19/2018 20.95 21.04 20.51 20.52 12,762
10/18/2018 21.19 21.5 20.9 21.08 8,641
10/17/2018 21.44 21.54 21.24 21.25 8,411
10/16/2018 21.36 21.62 21.23 21.6 7,782
10/15/2018 21.5 21.75 21.2 21.37 4,854
10/12/2018 22.06 22.06 20.84 21.15 20,342
10/11/2018 22.09 22.55 21.72 21.72 9,332
10/10/2018 22.153 22.515 22.15 22.15 12,037
10/09/2018 22.94 22.94 22.04 22.11 7,862
10/08/2018 22.74 22.93 22.4 22.41 13,805
10/05/2018 22.45 23.195 22.42 22.42 6,631
10/04/2018 22.45 22.9875 22.4 22.4 8,928
10/03/2018 22.55 22.6 22.22 22.43 16,281
10/02/2018 22.59 22.59 21.975 22.34 17,370
10/01/2018 23.27 23.27 22.73 22.84 6,768
09/28/2018 23.09 23.46 23 23.18 6,446
09/27/2018 23.14 23.4 23.1 23.1 12,474
09/26/2018 23.31 23.5058 23.15 23.16 9,750
09/25/2018 23.25 23.765 23.1 23.32 17,668
09/24/2018 23.65 23.71 23.1 23.44 18,501
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
*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