$FBIZ: First Business Financial Services, Inc. - Common Stock
2025-06-06 FBIZ 2025-06-06 20:01:39 0.00 0.00 2.59% 2025-06-09 FBIZ 2025-06-09 05:01:10 54.11 42.58 2.59% FBIZ 2025-06-09 08:01:40 57.50 19.20 2.59% FBIZ 2025-06-09 10:01:35 48.44 47.53 0.09% FBIZ 2025-06-09 11:01:12 48.23 47.33 0.32% FBIZ 2025-06-09 12:01:33 48.23 47.99 0.32% FBIZ 2025-06-09 13:01:13 48.44 48.01 0.32% FBIZ 2025-06-09 14:01:38 48.09 47.90 0.02% FBIZ 2025-06-09 15:01:11 48.35 48.14 0.53% FBIZ 2025-06-09 16:01:37 0.00 48.15 0.41% FBIZ 2025-06-09 17:01:09 49.11 47.26 0.40% FBIZ 2025-06-09 18:01:38 48.49 47.89 0.40% FBIZ 2025-06-09 19:01:12 48.51 47.91 0.40% FBIZ 2025-06-09 20:01:34 0.00 0.00 0.40% 2025-06-10 FBIZ 2025-06-10 05:01:06 54.05 42.57 0.40% FBIZ 2025-06-10 08:01:38 77.10 19.28 0.40% FBIZ 2025-06-10 10:01:39 48.44 47.91 0.08% FBIZ 2025-06-10 11:01:10 48.88 48.62 1.02% FBIZ 2025-06-10 12:01:39 48.92 48.44 1.31% FBIZ 2025-06-10 13:01:12 48.96 48.68 1.33% FBIZ 2025-06-10 14:01:32 49.25 48.67 1.38% FBIZ 2025-06-10 15:01:09 49.25 48.93 1.60% FBIZ 2025-06-10 16:01:33 0.00 49.00 1.94% FBIZ 2025-06-10 17:01:09 50.04 48.16 1.93% FBIZ 2025-06-10 18:01:37 77.53 19.53 1.93% FBIZ 2025-06-10 20:01:35 0.00 0.00 1.93% 2025-06-11 FBIZ 2025-06-11 05:01:13 54.93 43.43 1.93% FBIZ 2025-06-11 06:01:33 49.34 43.43 1.93% FBIZ 2025-06-11 07:01:06 54.93 43.43 1.93% FBIZ 2025-06-11 08:01:34 78.57 19.64 1.93% FBIZ 2025-06-11 10:01:38 49.50 49.30 0.35% FBIZ 2025-06-11 11:01:10 49.24 48.62 -0.10% FBIZ 2025-06-11 12:01:32 49.00 48.66 -0.62% FBIZ 2025-06-11 13:01:07 48.98 48.66 -0.89% FBIZ 2025-06-11 14:01:31 49.10 48.97 -0.21% FBIZ 2025-06-11 15:01:08 49.12 48.72 -0.21% FBIZ 2025-06-11 16:01:32 0.00 48.95 0.17% FBIZ 2025-06-11 17:01:06 50.11 48.23 0.16% FBIZ 2025-06-11 18:01:31 78.30 19.57 0.16% FBIZ 2025-06-11 20:01:31 0.00 0.00 0.16% 2025-06-12 FBIZ 2025-06-12 05:01:12 54.48 43.03 0.16% FBIZ 2025-06-12 08:01:37 77.74 19.93 0.16% FBIZ 2025-06-12 09:01:11 78.69 19.68 0.16% FBIZ 2025-06-12 10:01:36 48.70 48.48 -1.41% FBIZ 2025-06-12 11:01:09 49.08 48.74 -0.51% FBIZ 2025-06-12 12:01:38 48.75 48.38 -1.22% FBIZ 2025-06-12 13:01:06 48.72 48.40 -1.22% FBIZ 2025-06-12 14:01:33 48.83 48.41 -0.29% FBIZ 2025-06-12 15:01:09 49.03 48.50 -0.51% FBIZ 2025-06-12 16:01:30 0.00 45.47 -0.51% FBIZ 2025-06-12 17:01:11 49.85 47.98 -0.51% FBIZ 2025-06-12 18:01:35 77.96 19.50 -0.51% FBIZ 2025-06-12 20:01:32 0.00 0.00 -0.51% 2025-06-13 FBIZ 2025-06-13 12:01:32 48.30 47.80 -1.95% FBIZ 2025-06-13 13:01:12 48.37 48.13 -1.14% FBIZ 2025-06-13 14:01:38 48.68 48.00 -1.71% FBIZ 2025-06-13 15:01:12 48.72 47.75 -1.87% FBIZ 2025-06-13 16:01:40 48.54 47.42 -2.68% FBIZ 2025-06-13 17:01:09 48.54 46.68 -2.70% FBIZ 2025-06-13 18:01:36 53.77 41.80 -2.70% FBIZ 2025-06-13 20:01:39 0.00 0.00 -2.70% 2025-06-16 FBIZ 2025-06-16 05:01:14 53.67 42.47 -2.70% FBIZ 2025-06-16 08:01:35 76.16 19.03 -2.70% FBIZ 2025-06-16 10:01:41 48.22 47.64 0.96% FBIZ 2025-06-16 11:01:09 47.88 47.54 0.18% FBIZ 2025-06-16 12:01:34 47.78 47.61 0.08% FBIZ 2025-06-16 13:01:11 47.78 47.50 0.04% FBIZ 2025-06-16 14:01:36 47.41 47.23 -0.59% FBIZ 2025-06-16 15:01:10 47.36 47.15 -0.55% FBIZ 2025-06-16 16:01:35 0.00 39.50 -1.59% FBIZ 2025-06-16 17:01:07 47.74 45.90 -1.64% FBIZ 2025-06-16 18:01:36 47.12 46.54 -1.64% FBIZ 2025-06-16 19:01:09 46.96 46.38 -1.64% FBIZ 2025-06-16 20:01:31 0.00 0.00 -1.64% 2025-06-17 FBIZ 2025-06-17 05:01:39 46.66 41.05 -1.64% FBIZ 2025-06-17 06:01:36 51.93 41.05 -1.64% FBIZ 2025-06-17 08:01:33 74.10 46.35 -1.64% FBIZ 2025-06-17 09:01:04 74.89 18.73 -1.64% FBIZ 2025-06-17 10:01:35 46.99 46.72 0.08% FBIZ 2025-06-17 11:01:07 47.01 46.81 -0.06% FBIZ 2025-06-17 12:01:33 46.98 46.66 0.38% FBIZ 2025-06-17 13:01:11 46.91 46.78 0.00% FBIZ 2025-06-17 14:01:35 47.12 46.45 0.40% FBIZ 2025-06-17 15:01:14 47.83 46.78 0.40% FBIZ 2025-06-17 16:01:33 46.98 39.50 -0.04% FBIZ 2025-06-17 17:01:07 47.72 45.88 -0.04% FBIZ 2025-06-17 18:01:34 52.71 43.36 -0.04% FBIZ 2025-06-17 20:01:36 0.00 0.00 -0.04% 2025-06-18 FBIZ 2025-06-18 05:01:16 52.50 41.46 -0.04% FBIZ 2025-06-18 08:01:36 74.86 18.71 -0.04% FBIZ 2025-06-18 09:01:14 47.02 18.71 -0.04% FBIZ 2025-06-18 10:01:36 47.16 46.95 0.62% FBIZ 2025-06-18 11:01:16 47.54 47.22 1.43% FBIZ 2025-06-18 12:01:32 47.58 47.07 1.11% FBIZ 2025-06-18 13:01:09 47.61 47.34 1.77% FBIZ 2025-06-18 14:01:37 47.99 47.61 2.11% FBIZ 2025-06-18 14:13:48 8-K Sec report https://www.sec.gov/Archives/edgar/data/714562/000071456225000042/0000714562-25-000042-index.htm 8-K - FIRST FINANCIAL CORP /IN/ (0000714562) (Filer) FBIZ 2025-06-18 15:01:15 47.32 46.88 1.20% FBIZ 2025-06-18 16:01:41 48.14 47.06 0.92% FBIZ 2025-06-18 17:01:11 48.14 46.29 0.92% FBIZ 2025-06-18 18:01:33 75.58 18.89 0.92% 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%