First Business Financial Services Inc (FBIZ)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.75 | -1.68010752688 | 44.64 | 46.15 | 43.52 | 27318 | 45.05818019 | CS |
| 4 | -0.87 | -1.9436997319 | 44.76 | 46.15 | 41.37 | 16627 | 44.33998769 | CS |
| 12 | 7.08 | 19.2339038305 | 36.81 | 47.23 | 35.25 | 17102 | 42.53293175 | CS |
| 26 | 9.13 | 26.2658227848 | 34.76 | 47.23 | 32.56 | 14995 | 38.82933763 | CS |
| 52 | 14.05 | 47.0844504021 | 29.84 | 47.23 | 28.355 | 14029 | 37.21371568 | CS |
| 156 | 15.45 | 54.3248945148 | 28.44 | 47.23 | 24.67 | 19744 | 33.81144623 | CS |
| 260 | 19.54 | 80.2464065708 | 24.35 | 47.23 | 12.86 | 20983 | 28.73729167 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303700 | 43.89 | -0.34 | -0.77 | 44.32 | 44.32 | 43.74 | 6777 |
| 1727217300 | 44.23 | -0.29 | -0.65 | 44.3 | 44.78 | 43.52 | 18487 |
| 1727130900 | 44.52 | -0.4 | -0.89 | 45.02 | 45.02 | 44 | 10582 |
| 1726871700 | 44.92 | -1.12 | -2.43 | 45.38 | 45.7876 | 44.48 | 65920 |
| 1726785300 | 46.04 | 0.52 | 1.14 | 46.44 | 46.44 | 45.24 | 21247 |
| 1726698900 | 45.52 | 0.88 | 1.97 | 44.64 | 45.99 | 44.23 | 21292 |
| 1726612500 | 44.64 | 0.39 | 0.88 | 44.82 | 45.3 | 43.625 | 39511 |
| 1726526100 | 44.25 | 1.01 | 2.34 | 43.52 | 44.47 | 43.52 | 10493 |
| 1726266900 | 43.24 | 0.64 | 1.50 | 42.79 | 43.47 | 42.6 | 15126 |
| 1726180500 | 42.6 | 0.1 | 0.24 | 42.84 | 42.84 | 42.2 | 7371 |
| 1726094100 | 42.5 | -0.02 | -0.05 | 42.25 | 42.53 | 41.37 | 8486 |
| 1726007700 | 42.52 | -0.58 | -1.35 | 43.01 | 43.1 | 41.31 | 17225 |
| 1725921300 | 43.1 | -0.08 | -0.19 | 43.23 | 43.86 | 42.98 | 11121 |
| 1725662100 | 43.18 | 0.16 | 0.37 | 43.22 | 43.62 | 42.55 | 19617 |
| 1725575700 | 43.02 | -0.72 | -1.65 | 44.06 | 44.06 | 42.59 | 8168 |
| 1725489300 | 43.74 | -0.5 | -1.13 | 44.12 | 44.77 | 43.74 | 9794 |
| 1725402900 | 44.24 | -1.13 | -2.49 | 44.81 | 45.01 | 44.04 | 8529 |
| 1725057300 | 45.37 | 0.26 | 0.58 | 45.13 | 45.48 | 44.64 | 6773 |
| 1724970900 | 45.11 | 0.25 | 0.56 | 45.22 | 45.22 | 44.83 | 5945 |
| 1724884500 | 44.86 | 0.12 | 0.27 | 44.76 | 45.23 | 44.38 | 13205 |
| 1724798100 | 44.74 | 0.19 | 0.43 | 44.51 | 44.82 | 41.7065 | 18773 |
| 1724711700 | 44.55 | -0.32 | -0.71 | 45.38 | 45.39 | 44.5 | 14587 |
| 1724452500 | 44.87 | 2.25 | 5.28 | 42.63 | 45.11 | 42.16 | 24869 |
| 1724366100 | 42.62 | -0.14 | -0.33 | 42.43 | 42.65 | 42.04 | 6431 |
| 1724279700 | 42.76 | 0.64 | 1.52 | 42.62 | 43.3899 | 41.85 | 6601 |
| 1724193300 | 42.12 | -0.71 | -1.66 | 42.96 | 42.96 | 42.12 | 5992 |
| 1724106900 | 42.83 | -0.13 | -0.30 | 43.03 | 43.03 | 42.67 | 5682 |
| 1723847700 | 42.96 | 0.85 | 2.02 | 42.1 | 43.125 | 42.1 | 12334 |
| 1723761300 | 42.11 | 1.42 | 3.49 | 41.47 | 42.4 | 41.0123 | 21571 |
| 1723674900 | 40.69 | 0.3 | 0.74 | 40.38 | 40.83 | 39.905 | 10406 |
| 1723588500 | 40.39 | 0.47 | 1.18 | 40.43 | 40.43 | 39.7 | 16329 |
| 1723502100 | 39.92 | -0.73 | -1.80 | 40.98 | 41 | 39.65 | 14609 |
| 1723242900 | 40.65 | -0.4 | -0.97 | 40.98 | 40.98 | 40.31 | 9582 |
| 1723156500 | 41.05 | 0.09 | 0.22 | 40.99 | 41.09 | 40.5775 | 9582 |
| 1723070100 | 40.96 | -0.38 | -0.92 | 41.73 | 41.99 | 40.5801 | 9747 |
| 1722983700 | 41.34 | -0.31 | -0.74 | 41.65 | 41.65 | 40.59 | 13634 |
| 1722897300 | 41.65 | -0.84 | -1.98 | 41.87 | 42.36 | 40.3 | 24037 |
| 1722638100 | 42.49 | -1.24 | -2.84 | 41.88 | 42.87 | 41.75 | 24507 |
| 1722551700 | 43.73 | -2.29 | -4.98 | 46.07 | 46.375 | 43.12 | 29613 |
| 1722465300 | 46.02 | 0.09 | 0.20 | 46 | 47.23 | 45.395 | 24012 |
| 1722378900 | 45.93 | 0.2 | 0.44 | 46.01 | 46.2237 | 45.47 | 27623 |
| 1722292500 | 45.73 | 0.04 | 0.09 | 46.77 | 46.77 | 45.31 | 15707 |
| 1722033300 | 45.69 | 2.2 | 5.06 | 44.75 | 45.98 | 43.96 | 19837 |
| 1721946900 | 43.49 | 0.98 | 2.31 | 42.75 | 44.29 | 42.75 | 22362 |
| 1721860500 | 42.51 | -0.72 | -1.67 | 43.07 | 44.17 | 42.51 | 26288 |
| 1721774100 | 43.23 | 1.92 | 4.65 | 41.24 | 43.42 | 40.78 | 32175 |
| 1721687700 | 41.31 | 0.6 | 1.47 | 40.63 | 41.435 | 40.3701 | 15195 |
| 1721428500 | 40.71 | -0.42 | -1.02 | 41.23 | 41.23 | 40.48 | 10740 |
| 1721342100 | 41.13 | -0.6 | -1.44 | 41.34 | 42.49 | 40.73 | 14725 |
| 1721255700 | 41.73 | 0.78 | 1.90 | 40.51 | 41.73 | 40.36 | 30909 |
| 1721169300 | 40.95 | 2.12 | 5.46 | 39.38 | 40.95 | 39.38 | 25056 |
| 1721082900 | 38.83 | 0.2 | 0.52 | 38.73 | 40.05 | 38.72 | 32825 |
| 1720823700 | 38.63 | 1 | 2.66 | 37.98 | 38.63 | 37.56 | 20240 |
| 1720737300 | 37.63 | 2.05 | 5.76 | 36.26 | 37.77 | 36.26 | 25011 |
| 1720650900 | 35.58 | 0.14 | 0.40 | 35.32 | 35.68 | 35.25 | 17083 |
| 1720564500 | 35.44 | -0.71 | -1.96 | 35.85 | 36.07 | 35.28 | 7273 |
| 1720478100 | 36.15 | 0.9 | 2.55 | 35.66 | 36.15 | 35.44 | 10031 |
| 1720218900 | 35.25 | -1.03 | -2.84 | 36.05 | 36.27 | 35.25 | 27714 |
| 1720040640 | 36.28 | -0.25 | -0.68 | 36.81 | 36.81 | 36.28 | 2731 |
| 1719959700 | 36.53 | 0.03 | 0.08 | 36.77 | 36.94 | 36.51 | 4685 |
| 1719873300 | 36.5 | 0.77 | 2.16 | 36.99 | 37.155 | 36.2954 | 13832 |
| 1719614100 | 35.73 | 0 | 0.00 | 35.73 | 35.73 | 35.73 | 0 |
| 1719527700 | 35.73 | 0.97 | 2.79 | 35.08 | 35.73 | 35.08 | 6609 |
| 1719441300 | 34.76 | 0.55 | 1.61 | 33.89 | 35.27 | 33.8001 | 13809 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
