NASDAQ, FBIZ End of Day and Historical Stock Data [First Business Finan]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, FBIZ:

08 Aug 25 16:31

LAST: 47.24	CHANGE: 0.55	OPEN: 46.95	HIGH: 47.28	ASK: 25.08	VOLUME: 26.4K
LAST: 47.24	CHG(%): 1.18	PREV: 46.69	LOW: 46.76	BID: 24.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08 Aug 25	46.95	47.29	46.77	47.24	26.5K
07 Aug 25	47.01	47.20	46.55	46.69	37.1K
06 Aug 25	46.63	47.01	46.63	46.89	24.2K
05 Aug 25	46.94	47.12	46.07	46.98	42.3K
04 Aug 25	47.51	48.25	46.62	46.96	41.9K
01 Aug 25	47.62	47.73	45.90	46.89	87.8K
31 Jul 25	47.37	47.90	46.51	47.62	46.9K
30 Jul 25	47.91	48.70	47.49	47.68	61.8K
29 Jul 25	48.81	48.92	47.77	47.77	42.9K
28 Jul 25	48.30	49.50	47.60	48.80	45.5K

COMPANY PROFILE

Name:
About:	First Business Financial Services, Inc. (FBFS or the Corporation) is a registered bank holding company incorporated under the laws of the State of Wisconsin and is engaged in the commercial banking business through its wholly-owned banking subsidiaries First Business Bank and First Business Bank ? Milwaukee (referred to as ?the Banks?). All of the operations of FBFS are conducted through the Banks and certain subsidiaries of First Business Bank. The Corporation operates as a business bank focusing on delivering a full line of commercial banking products and services tailored to meet the specific needs of small and medium size businesses, business owners, executives, professionals and high net worth individuals. The Corporation does not utilize its locations to attract retail customers. The Corporation generally targets businesses with sales between $2 million and $50 million. ...
Sector:	Finance
Industry:	Major Banks
CIK:	1521951

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Oct 07, 2005

Purchase Intraday History
for this symbol from Oct 07, 2005

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	9.98
PEG Ratio:	1.91
EPS Ratio:	5.48
DivYield:	2.27
PtB:	1.40
PtS:	3.01
Shares:	8.32M
Market Cap:	392.98M
52wk range:	39.65 - 56.46

TECHNICALS

MA5:	46.95
MA20:	50.13
MA50:	50.03
MA200:	48.75
STO9:	8.22
RSI14:	10.28
WPR14:	-92.13
MTM14:	-6.44
ROC14:	0.88
Week High:	48.25
Week Low:	46.07
Month High:	54.78
Month Low:	45.90
Volatility:	29.22