First Business Financial Services Inc Historical Data - FBIZ | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
First Business Financial Services Inc (FBIZ)
First Business Financial Services Inc (FBIZ) Historical

First Business Financial Services Inc (FBIZ)

34.24

0.35

(1.03%)

Closed April 28 4:00PM

Delayed by 15 minutes

34.24

0.00

(0.00%)

After Hours: 5:30PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.38	4.19963481436	32.86	35.42	32.86	14498	34.37382301	CS
4	-3.46	-9.17771883289	37.7	37.7	32.56	12400	34.47139431	CS
12	-1.08	-3.05775764439	35.32	38.07	32.56	13214	34.76687005	CS
26	4.68	15.8322056834	29.56	41.19	29.326	13616	35.95334357	CS
52	6.53	23.5654998196	27.71	41.19	24.67	13525	33.01300629	CS
156	9.4	37.8421900161	24.84	41.19	24.5	23266	31.6216365	CS
260	12.73	59.1817759182	21.51	41.19	12.86	20912	27.77826923	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714170900	34.24	0.35	1.03	33.82	34.52	33.369999	12672
1714084500	33.89	-0.71	-2.05	33.549999	34.57	33.52	15240
1713998100	34.6	0.27	0.79	33.93	34.6	33.7	10052
1713911700	34.33	-0.27	-0.78	34.56	35.2	34.28	9881
1713825300	34.6	0.3	0.87	34.3	35.42	34.15	27626
1713566100	34.3	0.97	2.91	32.86	34.65	32.86	9691
1713479700	33.33	0.45	1.37	32.86	33.33	32.56	11123
1713393300	32.88	-0.28	-0.84	33.34	33.34	32.759999	7826
1713306900	33.159999	-0.21	-0.63	33.009999	33.4	33.009999	9121
1713220500	33.369999	-0.68	-2.00	35.26	35.26	33.159999	7234
1712961300	34.05	-0.2	-0.58	33.88	34.45	33.63	13029
1712874900	34.25	-0.5	-1.44	34.91	35.4399	34	18420
1712788500	34.75	-0.5	-1.42	34.32	34.985	34.02	17786
1712702100	35.25	-0.06	-0.17	35.6	35.6	34.4658	7154
1712615700	35.31	-0.02	-0.06	35.75	35.75	34.6727	9575
1712356500	35.33	-0.07	-0.20	35.04	35.835	34.85	12800
1712270100	35.4	0.51	1.46	35	35.72	35	8988
1712183700	34.89	0.18	0.52	34.52	35.15	34.39	14392
1712097300	34.71	-1.37	-3.80	35.83	35.83	34.63	17137
1712010900	36.08	-1.42	-3.79	37.7	37.7	36.05	8526
1711665300	37.5	0.83	2.26	36.49	37.5	36.25	27388
1711578900	36.67	1.64	4.68	35.47	36.67	35.01	8316
1711492500	35.03	-0.36	-1.02	35.45	35.7	35.03	5556
1711406100	35.39	0.56	1.61	34.76	35.83	33.009999	12946
1711146900	34.83	-1.03	-2.87	35.9	36.24	34.83	5397
1711060500	35.86	0.19	0.53	35.77	35.86	34.475	11886
1710974100	35.67	1.62	4.76	33.89	36.169	33.81	16384
1710887700	34.05	0.54	1.61	33.5	34.21	33.409999	19716
1710801300	33.509999	-0.47	-1.38	34	34.05	33.32	9253
1710542100	33.98	0.3	0.89	33.2	34.42	33.2	37875
1710455700	33.68	-0.85	-2.46	34.4	34.64	33.409999	15201
1710369300	34.53	-0.08	-0.23	34.6	34.9225	34.41	7636
1710282900	34.61	-0.09	-0.26	34.61	34.63	34.61	3371
1710196500	34.7	-0.12	-0.34	34.73	34.935	34.645	3679
1709940900	34.82	0.51	1.49	34.85	34.98	34.4	4650
1709854500	34.31	-0.1	-0.29	34.71	34.73	34.31	4749
1709768100	34.41	0.15	0.44	34.41	34.66	33.7	8216
1709681700	34.26	0.65	1.93	33.65	34.64	33.65	5589
1709595300	33.61	-0.47	-1.38	33.95	34.82	33.43	12328
1709336100	34.08	-1.2	-3.40	35.17	35.4325	33.875	17329
1709249700	35.28	1.28	3.76	34.55	36.47	34.33	24419
1709163300	34	-0.32	-0.93	34.3	34.7756	32.7267	6066
1709076900	34.32	-0.39	-1.12	35.2	35.2	33.68	14399
1708990500	34.71	-0.69	-1.95	35.06	35.4	34.71	3894
1708731300	35.4	0.2	0.57	34.95	35.98	33.93	17543
1708644900	35.2	-0.42	-1.18	35.41	36.56	34.04	20708
1708558500	35.62	-0.39	-1.08	35.64	37.9799	34.77	9698
1708472100	36.01	-0.05	-0.14	36	36.18	36	7773
1708126500	36.06	-1.28	-3.43	37.2	38.07	36.06	11036
1708040100	37.34	2.16	6.14	35.7	37.95	35.08	20399
1707953700	35.18	1.58	4.70	34.23	35.73	33.74	16381
1707867300	33.6	-2.23	-6.22	35.64	35.64	33.6	25976
1707780900	35.83	0.72	2.05	35.27	36.27	34.75	15071
1707521700	35.11	0.86	2.51	34.505	35.48	34.2	15445
1707435300	34.25	0.87	2.61	33.36	34.46	33.36	8442
1707348900	33.38	-0.64	-1.88	33.94	34.035	32.77	31045
1707262500	34.02	-0.5	-1.45	34.54	35.22	33.81	15343
1707176100	34.52	-0.69	-1.96	34.87	35.43	34.5	11986
1706916900	35.21	-0.5	-1.40	35.32	36.48	34.4214	17737
1706830500	35.71	-1.06	-2.88	36.82	36.97	35.45	17218
1706744100	36.77	-1.81	-4.69	38.23	38.295	36.46	10628
1706657700	38.58	-0.2	-0.52	38.92	39.08	38.01	7442
1706571300	38.78	-0.78	-1.97	39.15	39.68	38.2132	9606

First Business Financial...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions