$FBIZ: First Business Financial Services, Inc. - Common Stock
2025-06-18 FBIZ 2025-06-18 20:01:38 0.00 0.00 0.92% 2025-06-20 FBIZ 2025-06-20 05:01:04 52.31 41.69 0.92% FBIZ 2025-06-20 08:01:31 75.27 18.89 0.92% FBIZ 2025-06-20 09:01:06 75.52 47.45 0.92% FBIZ 2025-06-20 10:01:36 48.09 47.38 1.03% FBIZ 2025-06-20 11:01:09 47.62 47.26 0.43% FBIZ 2025-06-20 12:01:33 47.47 47.12 0.58% FBIZ 2025-06-20 13:01:07 47.87 47.29 0.56% FBIZ 2025-06-20 14:01:38 47.48 46.92 0.19% FBIZ 2025-06-20 15:01:07 48.09 47.02 0.24% FBIZ 2025-06-20 16:07:58 48.08 46.24 1.86% FBIZ 2025-06-20 17:06:27 48.08 46.24 1.84% FBIZ 2025-06-20 18:09:35 47.51 46.92 1.84% FBIZ 2025-06-20 19:01:18 47.52 46.94 1.84% FBIZ 2025-06-20 20:01:32 0.00 0.00 1.84% 2025-06-23 FBIZ 2025-06-23 05:01:06 52.80 41.77 1.84% FBIZ 2025-06-23 06:01:32 51.21 41.77 1.84% FBIZ 2025-06-23 09:04:06 51.21 18.86 1.84% FBIZ 2025-06-23 10:03:19 48.30 47.84 2.12% FBIZ 2025-06-23 11:01:20 48.14 47.45 1.55% FBIZ 2025-06-23 12:01:22 47.98 47.67 1.55% FBIZ 2025-06-23 13:01:21 47.99 47.53 1.36% FBIZ 2025-06-23 14:01:27 48.30 47.88 2.44% FBIZ 2025-06-23 15:01:17 48.74 48.52 2.94% FBIZ 2025-06-23 16:01:26 0.00 0.00 4.28% FBIZ 2025-06-23 17:01:18 50.13 48.21 4.28% FBIZ 2025-06-23 18:01:24 49.46 48.86 4.28% FBIZ 2025-06-23 19:01:17 77.23 49.17 4.28% FBIZ 2025-06-23 20:01:21 0.00 0.00 4.28% 2025-06-24 FBIZ 2025-06-24 05:01:12 55.47 43.85 4.28% FBIZ 2025-06-24 08:01:31 78.65 19.67 4.28% FBIZ 2025-06-24 10:01:29 49.94 49.66 1.51% FBIZ 2025-06-24 11:01:14 50.50 50.07 2.78% FBIZ 2025-06-24 12:01:31 50.01 49.73 1.51% FBIZ 2025-06-24 13:01:23 49.95 49.72 1.23% FBIZ 2025-06-24 14:01:31 49.79 49.70 1.36% FBIZ 2025-06-24 15:01:13 50.06 49.67 1.38% FBIZ 2025-06-24 16:01:35 0.00 0.00 0.57% FBIZ 2025-06-24 17:01:18 49.72 49.12 0.55% FBIZ 2025-06-24 18:01:32 49.71 49.11 0.55% FBIZ 2025-06-24 19:01:18 49.70 49.10 0.55% FBIZ 2025-06-24 20:01:25 0.00 0.00 0.55% 2025-06-25 FBIZ 2025-06-25 05:01:16 55.31 43.81 0.55% FBIZ 2025-06-25 08:01:31 78.94 19.77 0.55% FBIZ 2025-06-25 09:01:16 79.07 19.77 0.55% FBIZ 2025-06-25 10:01:34 49.50 48.94 -0.63% FBIZ 2025-06-25 11:01:18 49.28 48.98 -0.77% FBIZ 2025-06-25 12:01:34 49.36 48.33 -1.02% FBIZ 2025-06-25 13:01:16 49.10 48.63 -1.08% FBIZ 2025-06-25 14:01:32 49.32 49.02 -0.22% FBIZ 2025-06-25 15:01:14 49.17 49.07 -0.69% FBIZ 2025-06-25 16:01:30 49.27 0.00 -0.49% FBIZ 2025-06-25 17:01:16 50.11 48.23 -0.49% FBIZ 2025-06-25 18:01:31 55.90 42.24 -0.49% FBIZ 2025-06-25 20:01:27 0.00 0.00 -0.49% 2025-06-26 FBIZ 2025-06-26 05:01:17 55.07 43.60 -0.49% FBIZ 2025-06-26 08:01:31 78.59 19.68 -0.49% FBIZ 2025-06-26 09:01:17 49.62 19.68 -0.49% FBIZ 2025-06-26 10:01:30 49.65 49.14 0.77% FBIZ 2025-06-26 11:01:11 49.84 49.65 0.99% FBIZ 2025-06-26 12:01:32 49.72 49.52 1.07% FBIZ 2025-06-26 13:01:17 49.90 49.69 1.09% FBIZ 2025-06-26 14:01:30 50.12 49.84 1.38% FBIZ 2025-06-26 15:01:13 50.40 50.24 2.45% FBIZ 2025-06-26 16:01:27 0.00 50.46 2.93% FBIZ 2025-06-26 17:01:12 51.58 49.64 2.95% FBIZ 2025-06-26 18:01:38 65.30 35.32 2.95% FBIZ 2025-06-26 20:01:32 0.00 0.00 2.95% 2025-06-27 FBIZ 2025-06-27 05:00:41 56.80 45.03 2.95% FBIZ 2025-06-27 08:00:47 80.99 20.25 2.95% FBIZ 2025-06-27 10:00:43 50.94 50.71 0.49% FBIZ 2025-06-27 11:00:37 51.19 50.95 0.85% FBIZ 2025-06-27 12:00:42 51.14 50.94 1.16% FBIZ 2025-06-27 13:00:35 51.18 50.77 0.92% FBIZ 2025-06-27 14:00:41 51.08 50.64 0.20% FBIZ 2025-06-27 15:00:47 50.90 50.61 0.55% FBIZ 2025-06-27 16:00:40 51.30 50.96 0.79% FBIZ 2025-06-27 17:00:34 51.88 49.93 0.59% FBIZ 2025-06-27 18:00:32 57.94 35.64 0.59% FBIZ 2025-06-27 21:00:34 0.00 0.00 0.59% 2025-06-30 FBIZ 2025-06-30 05:00:40 57.19 45.35 0.59% FBIZ 2025-06-30 08:00:41 81.45 20.37 0.59% FBIZ 2025-06-30 10:00:40 51.24 50.87 0.16% FBIZ 2025-06-30 11:00:37 51.13 50.75 0.30% FBIZ 2025-06-30 12:00:38 50.94 50.80 -0.02% FBIZ 2025-06-30 13:00:38 51.41 50.96 0.61% FBIZ 2025-06-30 14:00:47 51.13 50.98 0.26% FBIZ 2025-06-30 15:00:37 51.31 51.05 0.73% FBIZ 2025-06-30 16:00:46 50.70 50.61 -0.55% FBIZ 2025-06-30 17:00:41 51.66 49.68 -0.47% FBIZ 2025-06-30 18:00:47 81.34 20.44 -0.47% FBIZ 2025-06-30 21:00:33 0.00 0.00 -0.47% 2025-07-01 FBIZ 2025-07-01 05:00:40 52.11 44.88 -0.47% FBIZ 2025-07-01 08:00:43 81.05 20.27 -0.47% FBIZ 2025-07-01 10:00:37 50.90 50.46 0.27% FBIZ 2025-07-01 11:00:39 51.31 50.60 0.49% FBIZ 2025-07-01 12:00:38 52.00 51.70 2.44% FBIZ 2025-07-01 13:00:39 52.91 51.83 4.22% FBIZ 2025-07-01 14:00:49 53.00 52.42 4.24% FBIZ 2025-07-01 15:00:40 52.34 51.99 2.99% FBIZ 2025-07-01 16:00:40 52.40 52.24 3.18% FBIZ 2025-07-01 17:00:41 53.32 51.27 3.22% FBIZ 2025-07-01 18:00:39 59.66 45.36 3.22% FBIZ 2025-07-01 21:00:36 0.00 0.00 3.22% 2025-07-02 FBIZ 2025-07-02 05:00:41 58.84 46.63 3.22% FBIZ 2025-07-02 08:00:43 83.64 20.92 3.22% FBIZ 2025-07-02 10:00:42 52.87 52.32 0.16% FBIZ 2025-07-02 11:00:36 53.55 53.17 2.39% FBIZ 2025-07-02 12:00:39 53.59 53.12 1.78% FBIZ 2025-07-02 13:00:40 53.35 53.14 1.91% FBIZ 2025-07-02 14:00:47 53.58 53.12 2.03% FBIZ 2025-07-02 15:00:36 53.49 53.34 2.25% FBIZ 2025-07-02 16:00:41 53.31 53.14 2.03% FBIZ 2025-07-02 17:00:44 54.30 52.22 1.86% FBIZ 2025-07-02 18:00:43 84.37 21.31 1.86% FBIZ 2025-07-02 21:00:48 0.00 0.00 1.86% 2025-07-03 FBIZ 2025-07-03 05:00:41 59.74 47.39 1.86% FBIZ 2025-07-03 08:00:50 84.30 21.30 1.86% FBIZ 2025-07-03 09:00:44 85.20 21.30 1.86% FBIZ 2025-07-03 10:00:43 54.50 54.07 1.97% FBIZ 2025-07-03 11:00:42 54.76 54.57 2.89% FBIZ 2025-07-03 12:00:42 54.71 54.43 2.54% FBIZ 2025-07-03 13:00:38 54.71 54.40 2.64% FBIZ 2025-07-03 14:00:38 54.99 54.34 2.70% FBIZ 2025-07-03 15:00:40 54.97 54.33 2.70% FBIZ 2025-07-03 18:00:41 0.00 0.00 2.70% 2025-07-07 FBIZ 2025-07-07 05:00:48 60.97 48.23 2.70% FBIZ 2025-07-07 08:00:43 87.50 54.15 2.70% FBIZ 2025-07-07 09:00:49 56.39 54.15 2.70% FBIZ 2025-07-07 10:00:47 55.24 54.43 0.11% FBIZ 2025-07-07 11:00:50 54.73 54.13 -0.43% FBIZ 2025-07-07 12:00:41 54.20 53.83 -1.09% FBIZ 2025-07-07 13:00:36 54.05 53.19 -1.82% FBIZ 2025-07-07 14:00:41 54.09 53.94 -1.31% FBIZ 2025-07-07 15:00:34 54.21 54.01 -1.13% FBIZ 2025-07-07 16:00:41 53.79 53.68 -1.82% FBIZ 2025-07-07 17:00:43 54.76 52.70 -1.72% FBIZ 2025-07-07 18:00:44 86.28 45.87 -1.72% FBIZ 2025-07-07 21:00:37 0.00 0.00 -1.72% 2025-07-08 FBIZ 2025-07-08 05:00:46 60.18 47.65 -1.72% FBIZ 2025-07-08 08:00:40 84.93 21.50 -1.72% FBIZ 2025-07-08 09:00:39 85.98 21.50 -1.72% FBIZ 2025-07-08 10:00:39 54.22 54.00 0.48% FBIZ 2025-07-08 11:00:37 53.99 53.79 0.27% FBIZ 2025-07-08 12:00:39 54.10 53.86 0.33% FBIZ 2025-07-08 13:00:40 54.35 54.00 0.73% FBIZ 2025-07-08 14:00:40 54.21 54.02 0.75% FBIZ 2025-07-08 15:00:42 54.14 53.91 0.40% FBIZ 2025-07-08 16:00:44 53.81 53.71 0.09% FBIZ 2025-07-08 17:00:46 54.72 53.44 -0.06% FBIZ 2025-07-08 18:00:47 86.46 21.62 -0.06% FBIZ 2025-07-08 21:00:43 0.00 0.00 -0.06% 2025-07-09 FBIZ 2025-07-09 05:00:40 60.09 47.66 -0.06% FBIZ 2025-07-09 08:00:42 84.80 21.48 -0.06% FBIZ 2025-07-09 09:00:40 85.92 53.70 -0.06% FBIZ 2025-07-09 10:00:42 54.11 53.67 0.56% FBIZ 2025-07-09 11:00:40 53.97 53.68 0.11% FBIZ 2025-07-09 12:00:42 53.85 53.53 0.20% FBIZ 2025-07-09 13:00:40 53.75 53.43 -0.22% FBIZ 2025-07-09 14:00:43 53.85 53.66 -0.02% FBIZ 2025-07-09 15:00:38 53.69 53.39 -0.30% FBIZ 2025-07-09 16:00:46 53.98 53.79 0.20% FBIZ 2025-07-09 17:00:42 54.87 52.81 0.28% FBIZ 2025-07-09 18:00:40 85.79 21.45 0.28% FBIZ 2025-07-09 21:00:39 0.00 0.00 0.28% 2025-07-10 FBIZ 2025-07-10 05:00:50 59.98 47.51 0.28% FBIZ 2025-07-10 07:00:42 59.98 53.42 0.28% FBIZ 2025-07-10 08:00:45 86.16 21.54 0.28% FBIZ 2025-07-10 10:00:43 54.24 53.68 -0.13% FBIZ 2025-07-10 11:00:41 54.24 53.76 0.54% FBIZ 2025-07-10 12:00:37 53.87 53.52 -0.19% FBIZ 2025-07-10 13:00:39 54.08 53.78 0.17% FBIZ 2025-07-10 14:00:43 54.20 54.02 0.54% FBIZ 2025-07-10 15:00:40 53.94 53.72 0.00% FBIZ 2025-07-10 16:00:45 53.81 53.71 -0.11% FBIZ 2025-07-10 17:00:44 54.74 52.68 -0.24% FBIZ 2025-07-10 18:00:48 60.27 47.19 -0.24% FBIZ 2025-07-10 21:00:40 0.00 0.00 -0.24% 2025-07-11 FBIZ 2025-07-11 05:01:19 59.61 47.26 -0.24% FBIZ 2025-07-11 08:01:39 85.95 21.49 -0.24% FBIZ 2025-07-11 10:01:47 53.14 52.66 -1.32% FBIZ 2025-07-11 11:01:11 53.37 52.93 -1.36% FBIZ 2025-07-11 12:01:38 52.76 52.59 -2.02% FBIZ 2025-07-11 13:01:17 53.25 52.80 -0.93% FBIZ 2025-07-11 14:01:37 53.32 52.64 -1.19% FBIZ 2025-07-11 15:01:11 53.09 52.85 -1.54% FBIZ 2025-07-11 16:01:37 53.38 52.56 -1.62% FBIZ 2025-07-11 17:01:15 53.84 51.82 -1.62% FBIZ 2025-07-11 18:01:38 84.72 21.18 -1.62% FBIZ 2025-07-11 20:01:43 0.00 0.00 -1.62% 2025-07-14 FBIZ 2025-07-14 05:01:11 84.01 21.25 -1.62% FBIZ 2025-07-14 08:01:39 84.54 21.25 -1.62% FBIZ 2025-07-14 09:01:16 52.82 21.14 -1.62% FBIZ 2025-07-14 10:01:42 53.66 53.03 0.95% FBIZ 2025-07-14 11:01:16 53.78 53.43 1.55% FBIZ 2025-07-14 12:01:36 53.76 53.47 1.55% FBIZ 2025-07-14 13:01:13 53.89 53.71 1.84% FBIZ 2025-07-14 14:01:40 54.04 53.79 1.94% FBIZ 2025-07-14 15:01:18 53.89 53.77 1.94% FBIZ 2025-07-14 16:01:37 54.74 53.82 2.66% FBIZ 2025-07-14 17:01:15 55.30 53.22 2.71% FBIZ 2025-07-14 18:01:41 60.69 47.21 2.71% FBIZ 2025-07-14 19:01:20 56.33 47.21 2.71% FBIZ 2025-07-14 20:01:45 0.00 0.00 2.71% 2025-07-15 FBIZ 2025-07-15 05:01:16 56.33 21.82 2.71% FBIZ 2025-07-15 07:01:21 56.33 54.00 2.71% FBIZ 2025-07-15 08:01:43 56.33 53.84 2.71% FBIZ 2025-07-15 09:01:14 56.33 54.00 2.71% FBIZ 2025-07-15 10:01:42 53.80 53.55 -0.74% FBIZ 2025-07-15 11:01:20 53.55 53.23 -1.46% FBIZ 2025-07-15 12:01:42 53.59 53.08 -1.38% FBIZ 2025-07-15 13:01:19 53.41 53.08 -1.80% FBIZ 2025-07-15 14:01:39 53.06 52.94 -2.27% FBIZ 2025-07-15 15:01:49 53.21 52.99 -2.29% FBIZ 2025-07-15 16:01:40 56.33 0.00 -3.03% FBIZ 2025-07-15 17:01:13 53.66 51.64 -2.95% FBIZ 2025-07-15 18:01:45 56.33 45.35 -2.95% FBIZ 2025-07-15 20:01:44 0.00 0.00 -2.95% 2025-07-16 FBIZ 2025-07-16 05:01:10 83.72 52.35 -2.95% FBIZ 2025-07-16 06:01:36 83.72 21.08 -2.95% FBIZ 2025-07-16 07:01:18 83.72 21.07 -2.95% FBIZ 2025-07-16 08:01:37 83.72 52.66 -2.95% FBIZ 2025-07-16 09:01:16 68.27 52.66 0.31% FBIZ 2025-07-16 10:01:38 52.92 52.52 0.35% FBIZ 2025-07-16 11:01:16 53.02 52.35 0.22% FBIZ 2025-07-16 12:01:43 52.62 52.27 -0.48% FBIZ 2025-07-16 13:01:19 52.61 52.24 -0.59% FBIZ 2025-07-16 14:01:41 52.79 52.60 0.11% FBIZ 2025-07-16 15:01:16 52.92 52.78 0.39% FBIZ 2025-07-16 16:01:42 0.00 0.00 1.20% FBIZ 2025-07-16 17:01:23 54.31 52.27 1.23% FBIZ 2025-07-16 18:01:49 56.33 21.24 1.23% FBIZ 2025-07-16 20:01:37 0.00 0.00 1.23% 2025-07-17 FBIZ 2025-07-17 05:02:20 84.74 21.32 1.23% FBIZ 2025-07-17 07:01:21 84.74 52.77 1.23% FBIZ 2025-07-17 08:01:42 85.28 52.77 1.23% FBIZ 2025-07-17 09:01:19 85.28 53.04 1.23% FBIZ 2025-07-17 10:01:45 54.59 53.07 1.61% FBIZ 2025-07-17 11:01:21 54.29 54.02 1.44% FBIZ 2025-07-17 12:01:44 54.15 53.80 1.56% FBIZ 2025-07-17 13:01:21 53.86 53.62 1.12% FBIZ 2025-07-17 14:01:40 53.85 53.62 1.03% FBIZ 2025-07-17 15:01:15 53.86 53.65 1.04% FBIZ 2025-07-17 16:01:48 0.00 53.83 1.46% FBIZ 2025-07-17 17:01:28 55.13 53.01 1.44% FBIZ 2025-07-17 18:01:42 86.28 21.58 1.44% FBIZ 2025-07-17 20:01:41 0.00 0.00 1.44% 2025-07-18 FBIZ 2025-07-18 05:01:21 85.95 21.63 1.44% FBIZ 2025-07-18 09:01:22 86.49 54.09 1.44% FBIZ 2025-07-18 10:01:44 54.46 53.62 0.75% FBIZ 2025-07-18 11:01:16 53.83 53.13 -1.05% FBIZ 2025-07-18 12:01:43 53.61 53.38 -1.20% FBIZ 2025-07-18 13:01:19 53.76 53.15 -0.94% FBIZ 2025-07-18 14:01:38 53.91 53.69 -0.39% FBIZ 2025-07-18 15:01:20 53.83 53.66 -0.69% FBIZ 2025-07-18 16:01:38 0.00 39.50 -0.66% FBIZ 2025-07-18 17:01:20 54.77 52.67 -0.65% FBIZ 2025-07-18 18:01:33 85.80 21.46 -0.65% FBIZ 2025-07-18 19:01:14 85.80 21.46 2.05%