First Business Financial Services Inc (FBIZ)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 49.32 | 51.92 | 49.22 | 27455 | 50.49405006 | CS |
| 4 | 4.46 | 9.94204190816 | 44.86 | 51.92 | 42.45 | 26639 | 47.14278116 | CS |
| 12 | 3.94 | 8.68223887175 | 45.38 | 51.92 | 41.37 | 21220 | 45.4329211 | CS |
| 26 | 14.96 | 43.5389988359 | 34.36 | 51.92 | 33.1 | 18466 | 42.39923737 | CS |
| 52 | 13.93 | 39.3614015259 | 35.39 | 51.92 | 32.56 | 16218 | 39.71708557 | CS |
| 156 | 19.16 | 63.5278514589 | 30.16 | 51.92 | 24.67 | 20406 | 34.63181252 | CS |
| 260 | 24.88 | 101.800327332 | 24.44 | 51.92 | 12.86 | 21289 | 29.40034194 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 49.82 | -0.11 | -0.22 | 50.14 | 50.27 | 49.235 | 19438 |
| 1731627300 | 49.93 | -0.58 | -1.15 | 49.53 | 50.275 | 49.22 | 20625 |
| 1731540900 | 50.51 | -0.52 | -1.02 | 51.11 | 51.92 | 50.475 | 26631 |
| 1731454500 | 51.03 | 0.36 | 0.71 | 50.63 | 51.24 | 50.44 | 33033 |
| 1731368100 | 50.67 | 1.93 | 3.96 | 49.32 | 50.74 | 49.32 | 37550 |
| 1731108900 | 48.74 | 0.62 | 1.29 | 47.6304 | 48.94 | 47.6304 | 21648 |
| 1731022500 | 48.12 | -2.08 | -4.14 | 48.61 | 49.5 | 48.09 | 66860 |
| 1730936100 | 50.2 | 5.78 | 13.01 | 46.64 | 50.22 | 46.64 | 70394 |
| 1730849700 | 44.42 | 1.55 | 3.62 | 43.13 | 44.55 | 43.13 | 20825 |
| 1730763300 | 42.87 | -0.31 | -0.72 | 42.94 | 43.1201 | 42.45 | 12420 |
| 1730500500 | 43.18 | 0.38 | 0.89 | 43.25 | 43.55 | 42.805 | 16701 |
| 1730414100 | 42.8 | -1.08 | -2.46 | 43.98 | 43.98 | 42.53 | 38266 |
| 1730327700 | 43.88 | -0.37 | -0.84 | 44.54 | 44.99 | 43.88 | 13204 |
| 1730241300 | 44.25 | -0.53 | -1.18 | 44.69 | 44.99 | 43.93 | 12409 |
| 1730154900 | 44.78 | 1.89 | 4.41 | 43.47 | 44.87 | 43.47 | 21024 |
| 1729895700 | 42.89 | -1.93 | -4.31 | 44.36 | 44.36 | 42.655 | 22879 |
| 1729809300 | 44.82 | 0.43 | 0.97 | 44.32 | 44.82 | 43.52 | 17599 |
| 1729722900 | 44.39 | -0.58 | -1.29 | 45.01 | 45.01 | 43.9 | 17173 |
| 1729636500 | 44.97 | 1.61 | 3.71 | 43.34 | 44.99 | 43.31 | 29720 |
| 1729550100 | 43.36 | -1.6 | -3.56 | 44.86 | 44.86 | 43.19 | 14371 |
| 1729290900 | 44.96 | -0.93 | -2.03 | 45.75 | 45.8 | 44.8 | 13895 |
| 1729204500 | 45.89 | 0.71 | 1.57 | 45.2 | 45.91 | 44.9901 | 14947 |
| 1729118100 | 45.18 | 0.55 | 1.23 | 44.75 | 45.519 | 44.74 | 21075 |
| 1729031700 | 44.63 | 0.29 | 0.65 | 44.36 | 45.48 | 44.36 | 22474 |
| 1728945300 | 44.34 | 0.65 | 1.49 | 43.65 | 44.36 | 43.445 | 23450 |
| 1728686100 | 43.69 | 1.64 | 3.90 | 42.01 | 43.69 | 42.01 | 27739 |
| 1728599700 | 42.05 | -0.1 | -0.24 | 41.5 | 42.05 | 41.5 | 12245 |
| 1728513300 | 42.15 | -0.08 | -0.19 | 41.96 | 42.655774 | 41.5097 | 27461 |
| 1728426900 | 42.23 | -0.75 | -1.74 | 43.15 | 43.18 | 42.23 | 9977 |
| 1728340500 | 42.98 | 0.15 | 0.35 | 42.735 | 42.98 | 42.64 | 11495 |
| 1728081300 | 42.83 | 0.79 | 1.88 | 42.11 | 43.2889 | 42.01 | 22398 |
| 1727994900 | 42.04 | -0.81 | -1.89 | 42.47 | 42.6 | 41.47 | 24088 |
| 1727908500 | 42.85 | -0.62 | -1.41 | 43.5 | 43.5 | 42.7 | 8761 |
| 1727822100 | 43.465 | -2.13 | -4.66 | 45.22 | 45.22 | 42.38 | 21734 |
| 1727735520 | 45.59 | 0.37 | 0.82 | 45.6975 | 46.13 | 45.2 | 20487 |
| 1727476500 | 45.22 | 1.01 | 2.28 | 44.66 | 45.82 | 44.46 | 60086 |
| 1727390100 | 44.21 | 0.32 | 0.73 | 44.34 | 44.57 | 43.8001 | 20874 |
| 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 | 45.24 | 46.15 | 45.24 | 20965 |
| 1726698900 | 45.52 | 0.88 | 1.97 | 44.64 | 45.99 | 44.23 | 20637 |
| 1726612500 | 44.64 | 0.39 | 0.88 | 44.88 | 45.3 | 43.625 | 39367 |
| 1726526100 | 44.25 | 1.01 | 2.34 | 43.52 | 44.47 | 43.52 | 10492 |
| 1726266900 | 43.24 | 0.64 | 1.50 | 43.19 | 43.47 | 43.07 | 14959 |
| 1726180500 | 42.6 | 0.1 | 0.24 | 42.84 | 42.84 | 42.2 | 7366 |
| 1726094100 | 42.5 | -0.02 | -0.05 | 42.25 | 42.53 | 41.37 | 8486 |
| 1726007700 | 42.52 | -0.58 | -1.35 | 42.7 | 42.8614 | 41.51 | 15744 |
| 1725921300 | 43.1 | -0.08 | -0.19 | 43.23 | 43.86 | 42.98 | 11121 |
| 1725662100 | 43.18 | 0.16 | 0.37 | 43.25 | 43.62 | 42.55 | 19569 |
| 1725575700 | 43.02 | -0.72 | -1.65 | 43 | 43.385 | 42.59 | 8058 |
| 1725489300 | 43.74 | -0.5 | -1.13 | 44.12 | 44.77 | 43.74 | 9794 |
| 1725402900 | 44.24 | -1.13 | -2.49 | 45.01 | 45.01 | 44.04 | 8440 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
