First Business Financial Services, Inc. (FBIZ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

34.76

+1.69

(+5.11%)

At close: 04:00PM EDT

34.76

0.00

(0.00%)

After hours:

04:01PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	33.57	35.50	33.42	34.76	34.76	20,800
Apr 30, 2024	33.20	33.50	33.00	33.07	33.07	16,500
Apr 29, 2024	34.37	34.37	33.14	33.20	33.20	13,700
Apr 26, 2024	34.52	34.52	33.37	34.24	34.24	12,700
Apr 25, 2024	34.29	34.57	33.52	33.89	33.89	15,300
Apr 24, 2024	34.40	34.60	34.40	34.60	34.60	10,100
Apr 23, 2024	34.32	35.20	34.32	34.33	34.33	9,900
Apr 22, 2024	34.30	35.42	34.15	34.60	34.60	27,600
Apr 19, 2024	32.86	34.65	32.86	34.30	34.30	9,700
Apr 18, 2024	33.15	33.33	32.56	33.33	33.33	11,100
Apr 17, 2024	33.18	33.25	32.76	32.88	32.88	7,800
Apr 16, 2024	33.01	33.40	33.01	33.16	33.16	9,300
Apr 15, 2024	35.26	35.26	33.16	33.37	33.37	7,200
Apr 12, 2024	34.31	34.45	33.63	34.05	34.05	13,000
Apr 11, 2024	34.29	35.44	34.00	34.25	34.25	18,400
Apr 10, 2024	34.32	34.99	34.02	34.75	34.75	17,800
Apr 09, 2024	35.08	35.45	34.47	35.25	35.25	7,200
Apr 08, 2024	34.88	35.31	34.67	35.31	35.31	9,600
Apr 05, 2024	35.04	35.84	34.85	35.33	35.33	12,900
Apr 04, 2024	35.00	35.72	35.00	35.40	35.40	9,000
Apr 03, 2024	34.52	35.15	34.39	34.89	34.89	14,400
Apr 02, 2024	35.83	35.83	34.63	34.71	34.71	17,100
Apr 01, 2024	36.24	36.60	36.05	36.08	36.08	8,500
Mar 28, 2024	37.00	37.50	36.25	37.50	37.50	27,400
Mar 27, 2024	36.03	36.67	35.27	36.67	36.67	8,300
Mar 26, 2024	35.45	35.70	35.03	35.03	35.03	5,600
Mar 25, 2024	34.76	35.83	33.01	35.39	35.39	12,900
Mar 22, 2024	35.90	35.90	34.83	34.83	34.83	5,400
Mar 21, 2024	35.77	35.86	34.48	35.86	35.86	11,900
Mar 20, 2024	33.91	36.17	33.91	35.67	35.67	16,400
Mar 19, 2024	34.00	34.21	33.41	34.05	34.05	19,700
Mar 18, 2024	34.00	34.00	33.32	33.51	33.51	9,300
Mar 15, 2024	33.20	34.42	33.20	33.98	33.98	39,100
Mar 14, 2024	34.40	34.40	33.41	33.68	33.68	15,200
Mar 13, 2024	34.66	34.92	34.41	34.53	34.53	7,600
Mar 12, 2024	34.61	34.61	34.61	34.61	34.61	3,400
Mar 11, 2024	34.89	34.94	34.65	34.70	34.70	3,700
Mar 08, 2024	34.85	34.88	34.40	34.82	34.82	4,700
Mar 07, 2024	34.55	34.73	34.31	34.31	34.31	4,700
Mar 06, 2024	33.94	34.41	33.70	34.41	34.41	8,200
Mar 05, 2024	33.93	34.64	33.93	34.26	34.26	5,600
Mar 04, 2024	33.93	34.82	33.43	33.61	33.61	12,300
Mar 01, 2024	35.42	35.43	33.88	34.08	34.08	17,300
Feb 29, 2024	34.55	36.47	34.33	35.28	35.28	24,400
Feb 28, 2024	34.30	34.78	32.73	34.00	34.00	6,100
Feb 27, 2024	34.25	35.13	33.68	34.32	34.32	14,400
Feb 26, 2024	35.06	35.26	34.71	34.71	34.71	3,900
Feb 23, 2024	33.93	35.98	33.93	35.40	35.40	17,500
Feb 22, 2024	35.41	36.56	34.04	35.20	35.20	20,700
Feb 21, 2024	35.64	37.98	34.77	35.62	35.62	9,700
Feb 20, 2024	36.00	36.18	36.00	36.01	36.01	7,800
Feb 16, 2024	37.20	38.07	36.06	36.06	36.06	11,000
Feb 15, 2024	35.42	37.95	35.42	37.34	37.34	20,400
Feb 14, 2024	33.74	35.73	33.74	35.18	35.18	16,400
Feb 13, 2024	35.12	35.12	33.60	33.60	33.60	26,300
Feb 12, 2024	35.27	36.27	35.27	35.83	35.83	15,100
Feb 09, 2024	34.30	35.48	34.20	35.11	35.11	15,400
Feb 08, 2024	33.36	34.46	33.36	34.25	34.25	8,400
Feb 07, 2024	33.15	34.03	32.77	33.38	33.38	31,000
Feb 07, 2024	0.25 Dividend
Feb 06, 2024	34.54	35.22	33.81	34.02	33.77	15,300
Feb 05, 2024	34.87	35.43	34.50	34.52	34.27	12,000
Feb 02, 2024	35.32	36.48	34.42	35.21	34.95	17,700
Feb 01, 2024	36.82	36.82	35.45	35.71	35.45	17,200
Jan 31, 2024	38.00	38.30	36.46	36.77	36.50	10,600
Jan 30, 2024	38.01	39.08	38.01	38.58	38.30	7,400
Jan 29, 2024	39.15	39.68	38.21	38.78	38.50	9,600
Jan 26, 2024	39.49	39.89	39.49	39.56	39.27	6,400
Jan 25, 2024	37.39	38.89	37.39	38.87	38.58	12,000
Jan 24, 2024	38.16	38.69	37.81	38.14	37.86	8,800
Jan 23, 2024	38.99	39.22	37.52	37.60	37.32	11,400
Jan 22, 2024	37.82	38.87	37.71	38.54	38.26	13,400
Jan 19, 2024	37.51	37.89	36.79	37.50	37.22	11,300
Jan 18, 2024	36.20	37.85	35.57	37.30	37.03	9,700
Jan 17, 2024	36.20	37.08	35.70	36.83	36.56	18,800
Jan 16, 2024	36.04	36.20	35.41	35.94	35.68	16,900
Jan 12, 2024	37.71	37.71	36.16	36.48	36.21	11,200
Jan 11, 2024	37.57	37.90	37.08	37.28	37.01	11,600
Jan 10, 2024	37.45	37.72	37.05	37.60	37.32	15,000
Jan 09, 2024	37.71	38.27	37.71	38.00	37.72	8,900
Jan 08, 2024	37.90	38.43	37.11	38.24	37.96	31,500
Jan 05, 2024	38.42	39.30	37.99	38.20	37.92	32,200
Jan 04, 2024	39.12	39.49	38.81	38.81	38.52	11,800
Jan 03, 2024	40.36	40.50	38.77	38.92	38.63	14,800
Jan 02, 2024	39.68	40.64	39.68	40.44	40.14	21,000
Dec 29, 2023	41.00	41.00	40.10	40.10	39.81	5,900
Dec 28, 2023	40.45	41.03	40.45	41.03	40.73	9,400
Dec 27, 2023	40.48	40.70	40.01	40.49	40.19	12,700
Dec 26, 2023	39.64	40.67	38.88	40.25	39.95	15,200
Dec 22, 2023	39.55	40.59	39.48	39.65	39.36	18,000
Dec 21, 2023	39.29	39.96	38.20	39.55	39.26	22,500
Dec 20, 2023	39.21	40.08	38.99	39.05	38.76	66,500
Dec 19, 2023	39.48	39.93	39.38	39.66	39.37	27,700
Dec 18, 2023	38.54	39.85	38.01	39.69	39.40	20,900
Dec 15, 2023	37.01	38.74	36.22	38.65	38.37	69,500
Dec 14, 2023	37.58	37.58	36.55	36.86	36.59	26,900
Dec 13, 2023	35.46	37.15	35.36	37.15	36.88	19,500
Dec 12, 2023	35.65	35.65	34.74	35.12	34.86	12,800
Dec 11, 2023	35.92	36.10	35.17	35.60	35.34	19,200
Dec 08, 2023	35.46	36.00	35.42	35.93	35.67	4,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7298+0.0016(+0.23%)

CRUDE OIL79.58+0.58(+0.73%)

Bitcoin CAD79,041.17+410.21(+0.52%)

First Business Financial Services, Inc. (FBIZ)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7298
+0.0016(+0.23%)

CRUDE OIL
79.58
+0.58(+0.73%)

Bitcoin CAD
79,041.17
+410.21(+0.52%)