First Business Financial Services Inc. Common Stockのデータ

First Business Financial Services Inc. Common Stockの基本情報

名前 First Business Financial Services Inc. Common Stock
ティッカー FBIZ
国 United States
上場年 nan
セクター Finance

First Business Financial Services Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.12 21.26 22.12 21.68 7700.0 21.68
2021-02-12 21.97 21.22 21.92 21.49 11200.0 21.49
2021-02-11 22.25 20.8 21.94 22.0 23000.0 22.0
2021-02-10 22.43 21.59 22.41 21.85 12400.0 21.85
2021-02-09 22.62 21.42 21.77 22.15 28400.0 22.15
2021-02-08 22.18 21.52 21.79 22.18 13900.0 22.18
2021-02-05 22.3 21.08 22.0 21.97 15600.0 21.97
2021-02-04 22.15 20.66 20.66 21.81 27400.0 21.63
2021-02-03 20.95 20.22 20.46 20.52 19900.0 20.35
2021-02-02 20.48 19.9 20.13 20.24 17400.0 20.07
2021-02-01 19.93 19.31 19.56 19.91 32100.0 19.75
2021-01-29 19.69 18.72 18.9 19.26 24500.0 19.1
2021-01-28 18.72 18.2 18.66 18.6 15100.0 18.45
2021-01-27 18.84 17.56 18.47 18.22 20200.0 18.07
2021-01-26 19.7 18.44 19.7 19.03 34900.0 18.87
2021-01-25 20.01 19.18 20.01 19.81 10500.0 19.65
2021-01-22 20.41 19.25 19.26 20.41 15700.0 20.24
2021-01-21 19.83 19.28 19.62 19.28 15900.0 19.12
2021-01-20 19.87 19.62 19.77 19.64 16500.0 19.48
2021-01-19 20.08 19.59 20.08 19.78 14400.0 19.62
2021-01-15 20.0 19.54 19.69 19.71 13800.0 19.55
2021-01-14 20.33 20.06 20.15 20.06 6100.0 19.89
2021-01-13 20.4 20.0 20.06 20.11 10400.0 19.94
2021-01-12 20.7 19.31 19.58 20.0 17300.0 19.83
2021-01-11 19.86 19.27 19.71 19.58 20000.0 19.42
2021-01-08 20.51 19.26 20.45 19.67 8500.0 19.51
2021-01-07 20.76 20.22 20.76 20.35 12600.0 20.18
2021-01-06 20.75 19.18 19.18 20.48 17600.0 20.31
2021-01-05 18.91 18.15 18.19 18.85 14100.0 18.69
2021-01-04 18.86 18.14 18.6 18.23 19900.0 18.08
2020-12-31 18.54 18.41 18.54 18.41 6700.0 18.26
2020-12-30 18.82 18.2 18.65 18.8 26900.0 18.64
2020-12-29 19.08 18.24 18.93 18.25 11600.0 18.1
2020-12-28 18.91 18.48 18.55 18.79 25000.0 18.63
2020-12-24 18.68 18.23 18.64 18.23 3500.0 18.08
2020-12-23 18.69 18.5 18.5 18.53 6700.0 18.38
2020-12-22 18.73 18.04 18.26 18.3 39800.0 18.15
2020-12-21 18.86 18.16 18.69 18.49 14900.0 18.34
2020-12-18 19.97 18.48 19.73 18.59 55700.0 18.44
2020-12-17 19.61 19.41 19.5 19.6 5500.0 19.44
2020-12-16 19.68 19.12 19.14 19.53 14500.0 19.37
2020-12-15 19.46 18.9 18.9 19.13 9500.0 18.97
2020-12-14 19.48 18.75 19.3 18.75 9500.0 18.6
2020-12-11 19.42 18.81 19.39 19.17 5300.0 19.01
2020-12-10 19.9 19.26 19.74 19.46 9200.0 19.3
2020-12-09 20.02 19.73 19.88 19.82 9800.0 19.66
2020-12-08 19.91 19.25 19.25 19.91 10100.0 19.75
2020-12-07 19.85 19.24 19.24 19.85 5800.0 19.69
2020-12-04 19.88 19.24 19.5 19.85 12100.0 19.69
2020-12-03 19.55 18.89 19.42 19.29 8100.0 19.13
2020-12-02 19.4 19.06 19.06 19.4 6100.0 19.24
2020-12-01 19.35 18.29 19.35 19.19 17100.0 19.03
2020-11-30 20.18 18.74 20.18 18.89 15400.0 18.73
2020-11-27 20.65 20.0 20.18 20.4 3400.0 20.23
2020-11-25 20.74 20.16 20.39 20.72 8200.0 20.55
2020-11-24 20.44 19.55 19.72 20.42 15600.0 20.25
2020-11-23 19.9 19.27 19.67 19.43 10600.0 19.27
2020-11-20 19.57 19.17 19.25 19.56 13400.0 19.4
2020-11-19 19.59 19.35 19.59 19.51 9900.0 19.35
2020-11-18 20.14 19.36 20.04 19.36 11000.0 19.2
2020-11-17 19.88 19.0 19.21 19.78 9300.0 19.62
2020-11-16 19.69 19.0 19.15 19.57 11000.0 19.41
2020-11-13 18.99 18.02 18.83 18.48 13700.0 18.33
2020-11-12 19.34 18.07 19.14 18.43 16500.0 18.28
2020-11-11 20.3 18.84 20.22 19.26 23900.0 19.1
2020-11-10 20.61 18.86 19.14 20.38 17400.0 20.21
2020-11-09 19.1 17.08 17.08 19.06 34500.0 18.9
2020-11-06 16.81 16.25 16.53 16.25 20100.0 16.12
2020-11-05 16.88 15.68 16.0 16.77 9900.0 16.63
2020-11-04 17.67 15.0 16.95 16.12 28600.0 15.99
2020-11-03 17.9 17.05 17.48 17.28 20800.0 17.14
2020-11-02 17.9 17.14 17.28 17.42 13700.0 17.28
2020-10-30 17.2 16.95 16.95 17.15 7500.0 17.01
2020-10-29 17.37 16.13 16.2 16.95 13000.0 16.65
2020-10-28 17.13 16.12 16.5 16.35 37400.0 16.06
2020-10-27 17.03 16.75 16.95 16.75 27300.0 16.45
2020-10-26 17.62 16.75 17.62 16.89 27400.0 16.59
2020-10-23 17.86 17.5 17.65 17.62 13600.0 17.3
2020-10-22 18.08 16.85 16.85 17.68 7000.0 17.36
2020-10-21 17.07 16.93 16.99 16.96 6300.0 16.66
2020-10-20 17.09 16.88 16.88 17.09 4000.0 16.78
2020-10-19 16.93 16.82 16.93 16.82 1300.0 16.52
2020-10-16 17.03 16.52 16.75 16.89 8700.0 16.59
2020-10-15 16.88 15.88 16.39 16.88 10700.0 16.58
2020-10-14 16.49 16.13 16.13 16.37 6100.0 16.08
2020-10-13 16.68 16.43 16.67 16.45 13700.0 16.16
2020-10-12 16.9 16.4 16.4 16.72 6300.0 16.42
2020-10-09 16.63 16.3 16.3 16.37 22700.0 16.08
2020-10-08 16.57 16.07 16.11 16.33 12600.0 16.04
2020-10-07 16.24 15.32 15.32 15.94 15100.0 15.65
2020-10-06 15.29 14.55 14.85 15.0 27000.0 14.73
2020-10-05 15.05 14.77 15.0 15.0 21800.0 14.73
2020-10-02 14.75 14.12 14.12 14.7 9800.0 14.44
2020-10-01 14.35 14.2 14.2 14.25 12600.0 13.99
2020-09-30 14.33 14.15 14.33 14.29 18100.0 14.03
2020-09-29 14.64 14.29 14.47 14.33 11600.0 14.07
2020-09-28 14.78 14.35 14.35 14.52 14600.0 14.26
2020-09-25 14.73 14.02 14.62 14.3 28400.0 14.04
2020-09-24 14.69 13.74 14.15 14.5 26500.0 14.24
2020-09-23 14.16 13.66 14.01 13.74 24100.0 13.49
2020-09-22 14.31 13.91 14.25 13.91 23200.0 13.66
2020-09-21 14.77 14.07 14.73 14.12 25900.0 13.87
2020-09-18 15.44 15.07 15.44 15.07 40100.0 14.8
2020-09-17 15.26 14.84 14.84 15.26 4700.0 14.99
2020-09-16 15.25 14.46 15.1 14.84 16500.0 14.57
2020-09-15 15.34 15.13 15.26 15.18 9800.0 14.91
2020-09-14 15.5 15.13 15.15 15.26 6800.0 14.99
2020-09-11 15.28 14.7 15.27 15.06 28300.0 14.79
2020-09-10 15.43 15.24 15.42 15.24 4900.0 14.97
2020-09-09 15.43 15.07 15.3 15.23 11000.0 14.96
2020-09-08 15.51 15.15 15.4 15.3 12500.0 15.03
2020-09-04 15.76 14.29 15.51 15.37 31100.0 15.09
2020-09-03 15.83 15.13 15.71 15.35 20400.0 15.08
2020-09-02 15.82 15.53 15.57 15.66 13500.0 15.38
2020-09-01 15.92 15.5 15.6 15.71 11500.0 15.43
2020-08-31 16.22 15.5 15.96 15.5 35800.0 15.22
2020-08-28 16.13 15.95 16.02 16.02 5100.0 15.73
2020-08-27 16.1 15.83 15.91 15.83 6300.0 15.55
2020-08-26 16.16 15.81 15.95 15.85 11800.0 15.57
2020-08-25 16.1 15.79 15.98 15.86 4100.0 15.58
2020-08-24 16.28 15.81 16.28 16.03 11300.0 15.74
2020-08-21 16.63 15.36 16.01 15.94 27500.0 15.65
2020-08-20 17.11 15.91 16.38 16.25 16200.0 15.96
2020-08-19 18.26 16.06 17.89 16.82 21900.0 16.52
2020-08-18 18.2 15.42 17.14 17.79 8200.0 17.47
2020-08-17 19.1 18.23 18.95 18.71 25900.0 18.37
2020-08-14 19.23 17.91 18.46 18.89 15200.0 18.55
2020-08-13 18.8 18.15 18.75 18.72 10000.0 18.38
2020-08-12 18.88 18.04 18.11 18.88 34800.0 18.54
2020-08-11 18.45 17.69 18.18 17.69 19200.0 17.37
2020-08-10 17.94 15.9 15.9 17.69 53200.0 17.37
2020-08-07 16.31 15.5 16.26 15.91 15700.0 15.63
2020-08-06 16.11 15.29 15.84 15.68 30200.0 15.4
2020-08-05 15.69 14.94 14.94 15.66 13700.0 15.38
2020-08-04 15.21 14.71 14.96 14.89 23400.0 14.62
2020-08-03 15.45 14.44 15.0 14.99 27200.0 14.72
2020-07-31 15.56 14.29 15.1 14.87 33100.0 14.6
2020-07-30 15.57 14.65 14.9 14.76 21700.0 14.33
2020-07-29 14.91 14.41 14.58 14.46 18100.0 14.04
2020-07-28 14.83 14.41 14.41 14.55 16200.0 14.13
2020-07-27 15.0 14.38 14.71 14.5 16800.0 14.08
2020-07-24 15.24 14.72 14.93 14.72 9900.0 14.29
2020-07-23 14.92 14.71 14.86 14.72 15600.0 14.29
2020-07-22 15.1 14.53 15.1 14.65 17600.0 14.23
2020-07-21 15.47 15.0 15.27 15.09 22300.0 14.65
2020-07-20 15.09 14.81 15.04 15.09 5900.0 14.65
2020-07-17 15.68 15.15 15.48 15.15 6900.0 14.71
2020-07-16 15.9 15.51 15.79 15.52 5200.0 15.07
2020-07-15 16.25 15.3 15.3 15.74 17000.0 15.29
2020-07-14 15.11 14.63 14.98 14.86 12100.0 14.43
2020-07-13 15.31 15.05 15.21 15.05 4700.0 14.62
2020-07-10 15.1 14.39 14.39 15.09 7500.0 14.65
2020-07-09 15.5 14.07 15.16 14.38 28300.0 13.96
2020-07-08 15.4 14.97 15.14 15.3 13500.0 14.86
2020-07-07 16.04 15.15 16.01 15.15 13500.0 14.71
2020-07-06 16.7 15.86 16.7 16.18 8000.0 15.71
2020-07-02 16.75 16.12 16.63 16.12 7600.0 15.65
2020-07-01 16.4 15.9 16.4 16.18 21100.0 15.71
2020-06-30 16.61 15.51 15.9 16.45 17000.0 15.97
2020-06-29 16.54 15.31 15.64 16.07 18800.0 15.61
2020-06-26 15.63 14.98 15.47 15.49 46200.0 15.04
2020-06-25 15.78 14.9 15.0 15.78 15300.0 15.32
2020-06-24 16.1 15.15 16.1 15.16 21600.0 14.72
2020-06-23 16.55 15.86 16.39 16.4 19500.0 15.93
2020-06-22 16.4 13.9 15.44 16.4 19900.0 15.93
2020-06-19 16.83 15.54 16.6 15.66 39900.0 15.21
2020-06-18 16.64 15.77 16.0 16.37 13800.0 15.9
2020-06-17 17.01 16.15 17.01 16.31 21200.0 15.84
2020-06-16 16.93 16.14 16.7 16.28 24700.0 15.81
2020-06-15 16.2 15.5 15.5 16.15 13400.0 15.68
2020-06-12 16.34 15.49 16.14 16.3 20300.0 15.83
2020-06-11 15.96 15.05 15.96 15.45 20300.0 15.0
2020-06-10 17.3 16.64 17.3 16.76 8500.0 16.28
2020-06-09 18.01 17.0 18.01 17.0 8900.0 16.51
2020-06-08 18.61 17.94 18.43 18.35 10600.0 17.82
2020-06-05 18.19 17.03 17.59 17.93 20500.0 17.41
2020-06-04 17.05 16.18 16.64 16.84 22500.0 16.35
2020-06-03 17.05 15.29 15.61 16.93 29800.0 16.44
2020-06-02 15.75 15.0 15.75 15.16 24100.0 14.72
2020-06-01 16.95 15.49 16.77 15.49 27700.0 15.04
2020-05-29 16.76 15.37 15.46 16.55 18700.0 16.07
2020-05-28 17.3 15.75 17.24 15.75 33400.0 15.3
2020-05-27 16.98 16.31 16.36 16.84 30900.0 16.35
2020-05-26 16.36 15.32 15.94 15.79 11000.0 15.33
2020-05-22 15.47 15.03 15.35 15.21 14600.0 14.77
2020-05-21 15.8 15.13 15.6 15.21 15400.0 14.77
2020-05-20 15.56 14.87 14.9 15.39 13800.0 14.95
2020-05-19 16.03 14.51 16.03 14.56 13900.0 14.14
2020-05-18 16.28 14.32 14.4 16.17 33300.0 15.7
2020-05-15 14.2 13.56 13.78 13.8 11900.0 13.4
2020-05-14 14.64 13.43 14.41 13.79 40500.0 13.39
2020-05-13 14.96 14.4 14.72 14.85 26900.0 14.42
2020-05-12 15.36 14.78 15.36 14.83 27400.0 14.4
2020-05-11 15.8 14.53 14.99 15.07 26600.0 14.63
2020-05-08 15.49 14.91 15.2 15.3 35000.0 14.86
2020-05-07 15.43 14.56 14.98 15.04 30600.0 14.61
2020-05-06 15.36 14.22 14.95 14.67 24900.0 14.25
2020-05-05 16.7 14.58 16.2 15.02 25100.0 14.59
2020-05-04 16.37 15.37 15.81 15.93 24900.0 15.47
2020-05-01 16.8 15.11 16.8 16.2 32600.0 15.73
2020-04-30 18.75 16.91 17.17 17.18 21100.0 16.52
2020-04-29 17.99 16.87 17.26 17.8 39700.0 17.12
2020-04-28 17.95 16.31 17.51 16.57 27400.0 15.94
2020-04-27 17.23 15.1 15.1 16.99 21500.0 16.34
2020-04-24 14.75 14.3 14.67 14.63 28000.0 14.07
2020-04-23 15.38 14.27 14.27 14.9 13700.0 14.33
2020-04-22 15.51 14.51 15.0 14.51 17200.0 13.96
2020-04-21 15.36 14.3 14.47 15.18 26600.0 14.6
2020-04-20 15.74 14.32 15.3 15.15 35600.0 14.57
2020-04-17 15.9 14.65 14.65 15.88 27200.0 15.27
2020-04-16 15.1 13.67 14.81 14.16 44000.0 13.62
2020-04-15 15.45 14.11 14.89 14.83 31500.0 14.26
2020-04-14 16.4 15.05 15.91 15.36 22200.0 14.77
2020-04-13 16.14 14.52 16.14 15.4 36200.0 14.81
2020-04-09 16.68 14.49 14.53 16.4 34500.0 15.77
2020-04-08 14.8 13.27 14.8 14.34 103500.0 13.79
2020-04-07 15.36 14.01 15.0 14.83 30600.0 14.26
2020-04-06 14.82 13.7 14.8 14.79 35200.0 14.22
2020-04-03 15.0 13.13 13.35 13.34 30900.0 12.83
2020-04-02 15.44 13.1 14.77 13.78 31300.0 13.25
2020-04-01 16.37 13.55 15.7 14.01 32200.0 13.47
2020-03-31 16.28 14.27 16.1 15.5 33100.0 14.91
2020-03-30 17.38 15.49 16.1 16.39 27000.0 15.76
2020-03-27 19.04 15.29 16.33 15.69 31800.0 15.09
2020-03-26 19.14 15.1 15.1 17.46 29800.0 16.79
2020-03-25 16.82 13.78 13.78 15.18 21800.0 14.6
2020-03-24 14.95 13.29 13.29 14.0 40300.0 13.47
2020-03-23 15.35 12.86 14.83 13.16 27500.0 12.66
2020-03-20 16.07 13.77 14.74 14.61 42000.0 14.05
2020-03-19 15.04 13.45 13.66 15.04 22000.0 14.47
2020-03-18 15.69 13.86 14.52 13.87 22100.0 13.34
2020-03-17 16.04 15.02 15.09 15.53 39200.0 14.94
2020-03-16 16.71 15.51 15.76 15.52 39100.0 14.93
2020-03-13 17.94 17.0 17.94 17.64 18200.0 16.97
2020-03-12 20.18 15.81 18.34 16.67 24400.0 16.03
2020-03-11 22.3 19.18 19.77 19.25 15700.0 18.51
2020-03-10 20.37 19.05 20.14 20.37 16500.0 19.59
2020-03-09 22.4 19.05 21.62 19.72 23800.0 18.97
2020-03-06 22.77 21.56 21.56 22.52 8500.0 21.66
2020-03-05 24.28 21.98 23.84 22.25 13100.0 21.4
2020-03-04 25.09 22.75 22.86 24.28 7600.0 23.35
2020-03-03 23.87 22.26 23.75 22.37 15000.0 21.52
2020-03-02 24.28 22.96 24.13 23.85 12100.0 22.94
2020-02-28 24.37 22.26 24.37 24.0 25400.0 23.08
2020-02-27 24.69 24.01 24.19 24.01 19400.0 23.09
2020-02-26 25.0 24.28 24.8 24.58 6300.0 23.64
2020-02-25 25.27 24.46 24.99 24.7 16300.0 23.76
2020-02-24 25.58 25.04 25.38 25.18 15200.0 24.22
2020-02-21 25.68 25.4 25.56 25.5 11900.0 24.53
2020-02-20 25.52 25.4 25.42 25.51 2300.0 24.54
2020-02-19 25.58 25.24 25.24 25.42 4700.0 24.45
2020-02-18 25.97 25.08 25.95 25.08 7000.0 24.12