First Business Financial Services, Inc. (FBIZ)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

34.76

+1.69

(+5.11%)

Al cierre: 04:00PM EDT

34.76

0.00

(0.00%)

Fuera de horario:

04:01PM EDT

Periodo de tiempo:

01 may 2023 - 01 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 may 2024	33.57	35.50	33.42	34.76	34.76	20,641
30 abr 2024	33.20	33.50	33.00	33.07	33.07	16,500
29 abr 2024	34.37	34.37	33.14	33.20	33.20	13,700
26 abr 2024	34.52	34.52	33.37	34.24	34.24	12,700
25 abr 2024	34.29	34.57	33.52	33.89	33.89	15,300
24 abr 2024	34.40	34.60	34.40	34.60	34.60	10,100
23 abr 2024	34.32	35.20	34.32	34.33	34.33	9,900
22 abr 2024	34.30	35.42	34.15	34.60	34.60	27,600
19 abr 2024	32.86	34.65	32.86	34.30	34.30	9,700
18 abr 2024	33.15	33.33	32.56	33.33	33.33	11,100
17 abr 2024	33.18	33.25	32.76	32.88	32.88	7,800
16 abr 2024	33.01	33.40	33.01	33.16	33.16	9,300
15 abr 2024	35.26	35.26	33.16	33.37	33.37	7,200
12 abr 2024	34.31	34.45	33.63	34.05	34.05	13,000
11 abr 2024	34.29	35.44	34.00	34.25	34.25	18,400
10 abr 2024	34.32	34.99	34.02	34.75	34.75	17,800
09 abr 2024	35.08	35.45	34.47	35.25	35.25	7,200
08 abr 2024	34.88	35.31	34.67	35.31	35.31	9,600
05 abr 2024	35.04	35.84	34.85	35.33	35.33	12,900
04 abr 2024	35.00	35.72	35.00	35.40	35.40	9,000
03 abr 2024	34.52	35.15	34.39	34.89	34.89	14,400
02 abr 2024	35.83	35.83	34.63	34.71	34.71	17,100
01 abr 2024	36.24	36.60	36.05	36.08	36.08	8,500
28 mar 2024	37.00	37.50	36.25	37.50	37.50	27,400
27 mar 2024	36.03	36.67	35.27	36.67	36.67	8,300
26 mar 2024	35.45	35.70	35.03	35.03	35.03	5,600
25 mar 2024	34.76	35.83	33.01	35.39	35.39	12,900
22 mar 2024	35.90	35.90	34.83	34.83	34.83	5,400
21 mar 2024	35.77	35.86	34.48	35.86	35.86	11,900
20 mar 2024	33.91	36.17	33.91	35.67	35.67	16,400
19 mar 2024	34.00	34.21	33.41	34.05	34.05	19,700
18 mar 2024	34.00	34.00	33.32	33.51	33.51	9,300
15 mar 2024	33.20	34.42	33.20	33.98	33.98	39,100
14 mar 2024	34.40	34.40	33.41	33.68	33.68	15,200
13 mar 2024	34.66	34.92	34.41	34.53	34.53	7,600
12 mar 2024	34.61	34.61	34.61	34.61	34.61	3,400
11 mar 2024	34.89	34.94	34.65	34.70	34.70	3,700
08 mar 2024	34.85	34.88	34.40	34.82	34.82	4,700
07 mar 2024	34.55	34.73	34.31	34.31	34.31	4,700
06 mar 2024	33.94	34.41	33.70	34.41	34.41	8,200
05 mar 2024	33.93	34.64	33.93	34.26	34.26	5,600
04 mar 2024	33.93	34.82	33.43	33.61	33.61	12,300
01 mar 2024	35.42	35.43	33.88	34.08	34.08	17,300
29 feb 2024	34.55	36.47	34.33	35.28	35.28	24,400
28 feb 2024	34.30	34.78	32.73	34.00	34.00	6,100
27 feb 2024	34.25	35.13	33.68	34.32	34.32	14,400
26 feb 2024	35.06	35.26	34.71	34.71	34.71	3,900
23 feb 2024	33.93	35.98	33.93	35.40	35.40	17,500
22 feb 2024	35.41	36.56	34.04	35.20	35.20	20,700
21 feb 2024	35.64	37.98	34.77	35.62	35.62	9,700
20 feb 2024	36.00	36.18	36.00	36.01	36.01	7,800
16 feb 2024	37.20	38.07	36.06	36.06	36.06	11,000
15 feb 2024	35.42	37.95	35.42	37.34	37.34	20,400
14 feb 2024	33.74	35.73	33.74	35.18	35.18	16,400
13 feb 2024	35.12	35.12	33.60	33.60	33.60	26,300
12 feb 2024	35.27	36.27	35.27	35.83	35.83	15,100
09 feb 2024	34.30	35.48	34.20	35.11	35.11	15,400
08 feb 2024	33.36	34.46	33.36	34.25	34.25	8,400
07 feb 2024	33.15	34.03	32.77	33.38	33.38	31,000
07 feb 2024	0.25 Dividendo
06 feb 2024	34.54	35.22	33.81	34.02	33.77	15,300
05 feb 2024	34.87	35.43	34.50	34.52	34.27	12,000
02 feb 2024	35.32	36.48	34.42	35.21	34.95	17,700
01 feb 2024	36.82	36.82	35.45	35.71	35.45	17,200
31 ene 2024	38.00	38.30	36.46	36.77	36.50	10,600
30 ene 2024	38.01	39.08	38.01	38.58	38.30	7,400
29 ene 2024	39.15	39.68	38.21	38.78	38.50	9,600
26 ene 2024	39.49	39.89	39.49	39.56	39.27	6,400
25 ene 2024	37.39	38.89	37.39	38.87	38.58	12,000
24 ene 2024	38.16	38.69	37.81	38.14	37.86	8,800
23 ene 2024	38.99	39.22	37.52	37.60	37.32	11,400
22 ene 2024	37.82	38.87	37.71	38.54	38.26	13,400
19 ene 2024	37.51	37.89	36.79	37.50	37.22	11,300
18 ene 2024	36.20	37.85	35.57	37.30	37.03	9,700
17 ene 2024	36.20	37.08	35.70	36.83	36.56	18,800
16 ene 2024	36.04	36.20	35.41	35.94	35.68	16,900
12 ene 2024	37.71	37.71	36.16	36.48	36.21	11,200
11 ene 2024	37.57	37.90	37.08	37.28	37.01	11,600
10 ene 2024	37.45	37.72	37.05	37.60	37.32	15,000
09 ene 2024	37.71	38.27	37.71	38.00	37.72	8,900
08 ene 2024	37.90	38.43	37.11	38.24	37.96	31,500
05 ene 2024	38.42	39.30	37.99	38.20	37.92	32,200
04 ene 2024	39.12	39.49	38.81	38.81	38.52	11,800
03 ene 2024	40.36	40.50	38.77	38.92	38.63	14,800
02 ene 2024	39.68	40.64	39.68	40.44	40.14	21,000
29 dic 2023	41.00	41.00	40.10	40.10	39.81	5,900
28 dic 2023	40.45	41.03	40.45	41.03	40.73	9,400
27 dic 2023	40.48	40.70	40.01	40.49	40.19	12,700
26 dic 2023	39.64	40.67	38.88	40.25	39.95	15,200
22 dic 2023	39.55	40.59	39.48	39.65	39.36	18,000
21 dic 2023	39.29	39.96	38.20	39.55	39.26	22,500
20 dic 2023	39.21	40.08	38.99	39.05	38.76	66,500
19 dic 2023	39.48	39.93	39.38	39.66	39.37	27,700
18 dic 2023	38.54	39.85	38.01	39.69	39.40	20,900
15 dic 2023	37.01	38.74	36.22	38.65	38.37	69,500
14 dic 2023	37.58	37.58	36.55	36.86	36.59	26,900
13 dic 2023	35.46	37.15	35.36	37.15	36.88	19,500
12 dic 2023	35.65	35.65	34.74	35.12	34.86	12,800
11 dic 2023	35.92	36.10	35.17	35.60	35.34	19,200
08 dic 2023	35.46	36.00	35.42	35.93	35.67	4,100
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

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

Dow Jones37,903.29+87.37(+0.23%)

Nasdaq15,605.48-52.34(-0.33%)

Russell 20001,980.23+6.32(+0.32%)

Petróleo79.06+0.06(+0.08%)

Oro2,331.20+20.20(+0.87%)

First Business Financial Services, Inc. (FBIZ)

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

Dow Jones
37,903.29
+87.37(+0.23%)

Nasdaq
15,605.48
-52.34(-0.33%)

Russell 2000
1,980.23
+6.32(+0.32%)

Petróleo
79.06
+0.06(+0.08%)

Oro
2,331.20
+20.20(+0.87%)