First Business Financial Services Inc (FBIZ)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.51 | -5.40017211704 | 46.48 | 46.69 | 43.71 | 28515 | 44.80830529 | CS |
| 4 | -5.47 | -11.0639158576 | 49.44 | 50.38 | 43.71 | 36731 | 46.4617192 | CS |
| 12 | -0.78 | -1.74301675978 | 44.75 | 52.22 | 42.45 | 28216 | 47.5305547 | CS |
| 26 | 8.31 | 23.3034212002 | 35.66 | 52.22 | 35.25 | 22759 | 45.5256731 | CS |
| 52 | 5.78 | 15.1348520555 | 38.19 | 52.22 | 32.56 | 17804 | 41.90287109 | CS |
| 156 | 13.17 | 42.7597402597 | 30.8 | 52.22 | 24.57 | 21156 | 35.62333917 | CS |
| 260 | 18.04 | 69.5719244119 | 25.93 | 52.22 | 12.86 | 21725 | 30.14482619 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736292900 | 44.31 | -0.62 | -1.38 | 44.95 | 45.14 | 43.71 | 36576 |
| 1736206500 | 44.93 | -0.2 | -0.44 | 45.25 | 45.7 | 44.88 | 20118 |
| 1735947300 | 45.13 | 0.1 | 0.22 | 45 | 45.26 | 44.0101 | 30598 |
| 1735860900 | 45.03 | -1.26 | -2.72 | 46.48 | 46.69 | 44.75 | 26769 |
| 1735688100 | 46.29 | 0.14 | 0.30 | 46.48 | 47.2 | 45.9 | 121650 |
| 1735601700 | 46.15 | 0.28 | 0.61 | 45.57 | 46.42 | 45.57 | 29662 |
| 1735342500 | 45.87 | -1.08 | -2.30 | 46.7 | 47 | 45.47 | 22188 |
| 1735256100 | 46.95 | 0.22 | 0.47 | 46.5 | 47.16 | 46.0601 | 26107 |
| 1735077840 | 46.73 | 1.22 | 2.68 | 45.84 | 46.74 | 45.42 | 29644 |
| 1734996900 | 45.51 | -0.43 | -0.94 | 45.74 | 46.105 | 45.28 | 27078 |
| 1734737700 | 45.94 | 0.96 | 2.13 | 44.53 | 46.14 | 44.28 | 88590 |
| 1734651300 | 44.98 | -0.98 | -2.13 | 46.2 | 46.2 | 44.59 | 27660 |
| 1734564900 | 45.96 | -2.97 | -6.07 | 48.82 | 49.12 | 45.44 | 52391 |
| 1734478500 | 48.93 | -0.11 | -0.22 | 48.68 | 49.03 | 48.32 | 20102 |
| 1734392100 | 49.04 | 0.04 | 0.08 | 49.1 | 49.15 | 48.505 | 29124 |
| 1734132900 | 49 | -0.59 | -1.19 | 49.31 | 49.31 | 48.3915 | 31293 |
| 1734046500 | 49.59 | -0.66 | -1.31 | 50.35 | 50.38 | 49.075 | 17220 |
| 1733960100 | 50.25 | 1.14 | 2.32 | 49.44 | 50.27 | 49.44 | 24393 |
| 1733873700 | 49.11 | -0.14 | -0.28 | 49.14 | 49.82 | 48.9436 | 19785 |
| 1733787300 | 49.25 | -0.39 | -0.79 | 49.75 | 49.75 | 49.02 | 19187 |
| 1733528100 | 49.64 | -0.45 | -0.90 | 50.04 | 50.04 | 49.105 | 13471 |
| 1733441700 | 50.09 | -0.21 | -0.42 | 50.33 | 50.74 | 49.79 | 14374 |
| 1733355300 | 50.3 | 0.45 | 0.90 | 49.95 | 50.3 | 49.47 | 19177 |
| 1733268900 | 49.85 | -0.33 | -0.66 | 49.9 | 50.73 | 49.63 | 18938 |
| 1733182500 | 50.18 | 0.06 | 0.12 | 50.33 | 50.73 | 49.655 | 17336 |
| 1732917840 | 50.12 | -0.39 | -0.77 | 50.99 | 51.04 | 50 | 13853 |
| 1732750500 | 50.51 | -0.42 | -0.82 | 50.93 | 51.83 | 50.19 | 13404 |
| 1732664100 | 50.93 | -0.54 | -1.04 | 51.2 | 51.23 | 50.341 | 23030 |
| 1732577700 | 51.465 | 0.99 | 1.95 | 51.15 | 52.22 | 50.29 | 43324 |
| 1732318500 | 50.48 | 0.23 | 0.46 | 50.5 | 50.69 | 49.88 | 33515 |
| 1732232100 | 50.25 | 0.45 | 0.91 | 50.24 | 50.6 | 50.13 | 23017 |
| 1732145700 | 49.795 | -0.16 | -0.31 | 49.85 | 50.2044 | 49.2595 | 17488 |
| 1732059300 | 49.95 | 0.89 | 1.81 | 48.49 | 50.07 | 48.3 | 34433 |
| 1731972900 | 49.06 | -0.76 | -1.53 | 49.57 | 49.57 | 48.644 | 33544 |
| 1731713700 | 49.82 | -0.11 | -0.22 | 50.24 | 50.27 | 49.235 | 21163 |
| 1731627300 | 49.93 | -0.58 | -1.15 | 50.36 | 50.36 | 49.22 | 20836 |
| 1731540900 | 50.51 | -0.52 | -1.02 | 51.49 | 51.92 | 50.475 | 27260 |
| 1731454500 | 51.03 | 0.36 | 0.71 | 50.63 | 51.24 | 50.44 | 33033 |
| 1731368100 | 50.67 | 1.93 | 3.96 | 49.49 | 50.74 | 49.32 | 37724 |
| 1731108900 | 48.74 | 0.62 | 1.29 | 47.81 | 48.94 | 47.6304 | 22145 |
| 1731022500 | 48.12 | -2.08 | -4.14 | 49.96 | 49.96 | 48.09 | 67249 |
| 1730936100 | 50.2 | 5.78 | 13.01 | 46.86 | 50.22 | 46.86 | 66412 |
| 1730849700 | 44.42 | 1.55 | 3.62 | 43.07 | 44.55 | 43.07 | 20858 |
| 1730763300 | 42.87 | -0.31 | -0.72 | 42.94 | 43.1201 | 42.45 | 12440 |
| 1730500500 | 43.18 | 0.38 | 0.89 | 42.92 | 43.55 | 42.805 | 17042 |
| 1730414100 | 42.8 | -1.08 | -2.46 | 44.21 | 44.21 | 42.53 | 38397 |
| 1730327700 | 43.88 | -0.37 | -0.84 | 44.03 | 44.99 | 43.88 | 13241 |
| 1730241300 | 44.25 | -0.53 | -1.18 | 44.24 | 44.99 | 43.93 | 12617 |
| 1730154900 | 44.78 | 1.89 | 4.41 | 43.47 | 44.87 | 43.47 | 21376 |
| 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 | 17600 |
| 1729722900 | 44.39 | -0.58 | -1.29 | 45.01 | 45.01 | 43.9 | 17417 |
| 1729636500 | 44.97 | 1.61 | 3.71 | 43.09 | 44.99 | 43.09 | 29974 |
| 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 | 28762 |
| 1728599700 | 42.05 | -0.1 | -0.24 | 41.6 | 42.05 | 41.4 | 12448 |
| 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 | 10030 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
