NasdaqGS - Delayed Quote • USD
First Business Financial Services, Inc. (FBIZ)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 4:02 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 34.40 | 34.60 | 34.40 | 34.60 | 34.60 | 10,100 |
Apr 23, 2024 | 34.32 | 35.20 | 34.32 | 34.33 | 34.33 | 9,900 |
Apr 22, 2024 | 34.30 | 35.42 | 34.15 | 34.60 | 34.60 | 27,600 |
Apr 19, 2024 | 32.86 | 34.65 | 32.86 | 34.30 | 34.30 | 9,700 |
Apr 18, 2024 | 33.15 | 33.33 | 32.56 | 33.33 | 33.33 | 11,100 |
Apr 17, 2024 | 33.18 | 33.25 | 32.76 | 32.88 | 32.88 | 7,800 |
Apr 16, 2024 | 33.01 | 33.40 | 33.01 | 33.16 | 33.16 | 9,300 |
Apr 15, 2024 | 35.26 | 35.26 | 33.16 | 33.37 | 33.37 | 7,200 |
Apr 12, 2024 | 34.31 | 34.45 | 33.63 | 34.05 | 34.05 | 13,000 |
Apr 11, 2024 | 34.29 | 35.44 | 34.00 | 34.25 | 34.25 | 18,400 |
Apr 10, 2024 | 34.32 | 34.99 | 34.02 | 34.75 | 34.75 | 17,800 |
Apr 9, 2024 | 35.08 | 35.45 | 34.47 | 35.25 | 35.25 | 7,200 |
Apr 8, 2024 | 34.88 | 35.31 | 34.67 | 35.31 | 35.31 | 9,600 |
Apr 5, 2024 | 35.04 | 35.84 | 34.85 | 35.33 | 35.33 | 12,900 |
Apr 4, 2024 | 35.00 | 35.72 | 35.00 | 35.40 | 35.40 | 9,000 |
Apr 3, 2024 | 34.52 | 35.15 | 34.39 | 34.89 | 34.89 | 14,400 |
Apr 2, 2024 | 35.83 | 35.83 | 34.63 | 34.71 | 34.71 | 17,100 |
Apr 1, 2024 | 36.24 | 36.60 | 36.05 | 36.08 | 36.08 | 8,500 |
Mar 28, 2024 | 37.00 | 37.50 | 36.25 | 37.50 | 37.50 | 27,400 |
Mar 27, 2024 | 36.03 | 36.67 | 35.27 | 36.67 | 36.67 | 8,300 |
Mar 26, 2024 | 35.45 | 35.70 | 35.03 | 35.03 | 35.03 | 5,600 |
Mar 25, 2024 | 34.76 | 35.83 | 33.01 | 35.39 | 35.39 | 12,900 |
Mar 22, 2024 | 35.90 | 35.90 | 34.83 | 34.83 | 34.83 | 5,400 |
Mar 21, 2024 | 35.77 | 35.86 | 34.48 | 35.86 | 35.86 | 11,900 |
Mar 20, 2024 | 33.91 | 36.17 | 33.91 | 35.67 | 35.67 | 16,400 |
Mar 19, 2024 | 34.00 | 34.21 | 33.41 | 34.05 | 34.05 | 19,700 |
Mar 18, 2024 | 34.00 | 34.00 | 33.32 | 33.51 | 33.51 | 9,300 |
Mar 15, 2024 | 33.20 | 34.42 | 33.20 | 33.98 | 33.98 | 39,100 |
Mar 14, 2024 | 34.40 | 34.40 | 33.41 | 33.68 | 33.68 | 15,200 |
Mar 13, 2024 | 34.66 | 34.92 | 34.41 | 34.53 | 34.53 | 7,600 |
Mar 12, 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | 3,400 |
Mar 11, 2024 | 34.89 | 34.94 | 34.65 | 34.70 | 34.70 | 3,700 |
Mar 8, 2024 | 34.85 | 34.88 | 34.40 | 34.82 | 34.82 | 4,700 |
Mar 7, 2024 | 34.55 | 34.73 | 34.31 | 34.31 | 34.31 | 4,700 |
Mar 6, 2024 | 33.94 | 34.41 | 33.70 | 34.41 | 34.41 | 8,200 |
Mar 5, 2024 | 33.93 | 34.64 | 33.93 | 34.26 | 34.26 | 5,600 |
Mar 4, 2024 | 33.93 | 34.82 | 33.43 | 33.61 | 33.61 | 12,300 |
Mar 1, 2024 | 35.42 | 35.43 | 33.88 | 34.08 | 34.08 | 17,300 |
Feb 29, 2024 | 34.55 | 36.47 | 34.33 | 35.28 | 35.28 | 24,400 |
Feb 28, 2024 | 34.30 | 34.78 | 32.73 | 34.00 | 34.00 | 6,100 |
Feb 27, 2024 | 34.25 | 35.13 | 33.68 | 34.32 | 34.32 | 14,400 |
Feb 26, 2024 | 35.06 | 35.26 | 34.71 | 34.71 | 34.71 | 3,900 |
Feb 23, 2024 | 33.93 | 35.98 | 33.93 | 35.40 | 35.40 | 17,500 |
Feb 22, 2024 | 35.41 | 36.56 | 34.04 | 35.20 | 35.20 | 20,700 |
Feb 21, 2024 | 35.64 | 37.98 | 34.77 | 35.62 | 35.62 | 9,700 |
Feb 20, 2024 | 36.00 | 36.18 | 36.00 | 36.01 | 36.01 | 7,800 |
Feb 16, 2024 | 37.20 | 38.07 | 36.06 | 36.06 | 36.06 | 11,000 |
Feb 15, 2024 | 35.42 | 37.95 | 35.42 | 37.34 | 37.34 | 20,400 |
Feb 14, 2024 | 33.74 | 35.73 | 33.74 | 35.18 | 35.18 | 16,400 |
Feb 13, 2024 | 35.12 | 35.12 | 33.60 | 33.60 | 33.60 | 26,300 |
Feb 12, 2024 | 35.27 | 36.27 | 35.27 | 35.83 | 35.83 | 15,100 |
Feb 9, 2024 | 34.30 | 35.48 | 34.20 | 35.11 | 35.11 | 15,400 |
Feb 8, 2024 | 33.36 | 34.46 | 33.36 | 34.25 | 34.25 | 8,400 |
Feb 7, 2024 | 0.25 Dividend | |||||
Feb 7, 2024 | 33.15 | 34.03 | 32.77 | 33.38 | 33.38 | 31,000 |
Feb 6, 2024 | 34.54 | 35.22 | 33.81 | 34.02 | 33.77 | 15,300 |
Feb 5, 2024 | 34.87 | 35.43 | 34.50 | 34.52 | 34.27 | 12,000 |
Feb 2, 2024 | 35.32 | 36.48 | 34.42 | 35.21 | 34.95 | 17,700 |
Feb 1, 2024 | 36.82 | 36.82 | 35.45 | 35.71 | 35.45 | 17,200 |
Jan 31, 2024 | 38.00 | 38.30 | 36.46 | 36.77 | 36.50 | 10,600 |
Jan 30, 2024 | 38.01 | 39.08 | 38.01 | 38.58 | 38.30 | 7,400 |
Jan 29, 2024 | 39.15 | 39.68 | 38.21 | 38.78 | 38.50 | 9,600 |
Jan 26, 2024 | 39.49 | 39.89 | 39.49 | 39.56 | 39.27 | 6,400 |
Jan 25, 2024 | 37.39 | 38.89 | 37.39 | 38.87 | 38.58 | 12,000 |
Jan 24, 2024 | 38.16 | 38.69 | 37.81 | 38.14 | 37.86 | 8,800 |
Jan 23, 2024 | 38.99 | 39.22 | 37.52 | 37.60 | 37.32 | 11,400 |
Jan 22, 2024 | 37.82 | 38.87 | 37.71 | 38.54 | 38.26 | 13,400 |
Jan 19, 2024 | 37.51 | 37.89 | 36.79 | 37.50 | 37.22 | 11,300 |
Jan 18, 2024 | 36.20 | 37.85 | 35.57 | 37.30 | 37.03 | 9,700 |
Jan 17, 2024 | 36.20 | 37.08 | 35.70 | 36.83 | 36.56 | 18,800 |
Jan 16, 2024 | 36.04 | 36.20 | 35.41 | 35.94 | 35.68 | 16,900 |
Jan 12, 2024 | 37.71 | 37.71 | 36.16 | 36.48 | 36.21 | 11,200 |
Jan 11, 2024 | 37.57 | 37.90 | 37.08 | 37.28 | 37.01 | 11,600 |
Jan 10, 2024 | 37.45 | 37.72 | 37.05 | 37.60 | 37.32 | 15,000 |
Jan 9, 2024 | 37.71 | 38.27 | 37.71 | 38.00 | 37.72 | 8,900 |
Jan 8, 2024 | 37.90 | 38.43 | 37.11 | 38.24 | 37.96 | 31,500 |
Jan 5, 2024 | 38.42 | 39.30 | 37.99 | 38.20 | 37.92 | 32,200 |
Jan 4, 2024 | 39.12 | 39.49 | 38.81 | 38.81 | 38.52 | 11,800 |
Jan 3, 2024 | 40.36 | 40.50 | 38.77 | 38.92 | 38.63 | 14,800 |
Jan 2, 2024 | 39.68 | 40.64 | 39.68 | 40.44 | 40.14 | 21,000 |
Dec 29, 2023 | 41.00 | 41.00 | 40.10 | 40.10 | 39.81 | 5,900 |
Dec 28, 2023 | 40.45 | 41.03 | 40.45 | 41.03 | 40.73 | 9,400 |
Dec 27, 2023 | 40.48 | 40.70 | 40.01 | 40.49 | 40.19 | 12,700 |
Dec 26, 2023 | 39.64 | 40.67 | 38.88 | 40.25 | 39.95 | 15,200 |
Dec 22, 2023 | 39.55 | 40.59 | 39.48 | 39.65 | 39.36 | 18,000 |
Dec 21, 2023 | 39.29 | 39.96 | 38.20 | 39.55 | 39.26 | 22,500 |
Dec 20, 2023 | 39.21 | 40.08 | 38.99 | 39.05 | 38.76 | 66,500 |
Dec 19, 2023 | 39.48 | 39.93 | 39.38 | 39.66 | 39.37 | 27,700 |
Dec 18, 2023 | 38.54 | 39.85 | 38.01 | 39.69 | 39.40 | 20,900 |
Dec 15, 2023 | 37.01 | 38.74 | 36.22 | 38.65 | 38.37 | 69,500 |
Dec 14, 2023 | 37.58 | 37.58 | 36.55 | 36.86 | 36.59 | 26,900 |
Dec 13, 2023 | 35.46 | 37.15 | 35.36 | 37.15 | 36.88 | 19,500 |
Dec 12, 2023 | 35.65 | 35.65 | 34.74 | 35.12 | 34.86 | 12,800 |
Dec 11, 2023 | 35.92 | 36.10 | 35.17 | 35.60 | 35.34 | 19,200 |
Dec 8, 2023 | 35.46 | 36.00 | 35.42 | 35.93 | 35.67 | 4,100 |
Dec 7, 2023 | 34.74 | 35.40 | 34.74 | 35.40 | 35.14 | 8,100 |
Dec 6, 2023 | 35.85 | 36.20 | 34.60 | 35.10 | 34.84 | 8,200 |
Dec 5, 2023 | 35.96 | 36.36 | 35.60 | 35.65 | 35.39 | 14,900 |
Dec 4, 2023 | 36.20 | 36.74 | 35.37 | 36.74 | 36.47 | 7,500 |
Dec 1, 2023 | 35.25 | 36.50 | 35.11 | 35.99 | 35.73 | 14,900 |
Nov 30, 2023 | 34.95 | 35.15 | 34.64 | 34.98 | 34.72 | 8,600 |
Nov 29, 2023 | 34.06 | 34.66 | 33.98 | 34.50 | 34.25 | 9,800 |
Nov 28, 2023 | 34.04 | 34.07 | 33.59 | 33.78 | 33.53 | 8,300 |
Nov 27, 2023 | 33.47 | 34.04 | 33.47 | 34.03 | 33.78 | 8,200 |
Nov 24, 2023 | 34.28 | 34.28 | 34.05 | 34.05 | 33.80 | 2,600 |
Nov 22, 2023 | 34.00 | 34.28 | 34.00 | 34.28 | 34.03 | 4,100 |
Nov 21, 2023 | 33.71 | 34.49 | 33.15 | 33.64 | 33.39 | 7,800 |
Nov 20, 2023 | 34.08 | 34.89 | 34.08 | 34.27 | 34.02 | 5,300 |
Nov 17, 2023 | 34.84 | 35.27 | 34.10 | 35.09 | 34.83 | 19,400 |
Nov 16, 2023 | 34.38 | 34.91 | 33.41 | 34.30 | 34.05 | 5,800 |
Nov 15, 2023 | 34.69 | 35.09 | 34.00 | 34.03 | 33.78 | 9,500 |
Nov 14, 2023 | 33.49 | 35.69 | 33.49 | 35.30 | 35.04 | 17,500 |
Nov 13, 2023 | 32.47 | 32.60 | 32.31 | 32.31 | 32.07 | 5,400 |
Nov 10, 2023 | 32.28 | 32.48 | 32.28 | 32.47 | 32.23 | 5,800 |
Nov 9, 2023 | 31.90 | 32.26 | 31.90 | 32.26 | 32.02 | 4,800 |
Nov 8, 2023 | 31.89 | 31.89 | 31.53 | 31.88 | 31.65 | 6,900 |
Nov 7, 2023 | 32.22 | 32.22 | 31.71 | 31.97 | 31.74 | 4,500 |
Nov 6, 2023 | 33.20 | 33.20 | 31.83 | 32.20 | 31.96 | 17,300 |
Nov 3, 2023 | 0.23 Dividend | |||||
Nov 3, 2023 | 32.99 | 33.43 | 32.71 | 33.00 | 32.76 | 15,800 |
Nov 2, 2023 | 31.48 | 32.48 | 31.39 | 32.13 | 31.67 | 7,200 |
Nov 1, 2023 | 30.69 | 31.34 | 30.69 | 31.08 | 30.63 | 7,600 |
Oct 31, 2023 | 30.50 | 31.08 | 30.50 | 30.70 | 30.26 | 6,400 |
Oct 30, 2023 | 30.44 | 31.49 | 29.80 | 30.61 | 30.17 | 18,200 |
Oct 27, 2023 | 29.57 | 30.02 | 29.33 | 29.60 | 29.17 | 6,200 |
Oct 26, 2023 | 29.83 | 30.35 | 29.83 | 30.35 | 29.91 | 6,400 |
Oct 25, 2023 | 29.74 | 29.85 | 28.67 | 29.28 | 28.86 | 16,200 |
Oct 24, 2023 | 28.50 | 29.70 | 28.50 | 29.70 | 29.27 | 7,800 |
Oct 23, 2023 | 28.36 | 29.76 | 28.36 | 29.46 | 29.04 | 8,700 |
Oct 20, 2023 | 29.60 | 29.71 | 28.96 | 29.40 | 28.98 | 11,000 |
Oct 19, 2023 | 30.00 | 30.00 | 29.45 | 29.45 | 29.03 | 7,900 |
Oct 18, 2023 | 30.54 | 30.54 | 29.67 | 29.92 | 29.49 | 8,400 |
Oct 17, 2023 | 30.36 | 31.15 | 30.18 | 30.43 | 29.99 | 14,400 |
Oct 16, 2023 | 30.15 | 30.50 | 30.00 | 30.36 | 29.92 | 10,500 |
Oct 13, 2023 | 30.81 | 30.81 | 29.88 | 30.25 | 29.81 | 9,200 |
Oct 12, 2023 | 30.99 | 30.99 | 30.66 | 30.83 | 30.39 | 6,400 |
Oct 11, 2023 | 30.95 | 31.20 | 30.92 | 31.07 | 30.62 | 7,000 |
Oct 10, 2023 | 29.96 | 30.78 | 29.95 | 30.47 | 30.03 | 8,800 |
Oct 9, 2023 | 29.93 | 30.43 | 29.93 | 29.96 | 29.53 | 8,800 |
Oct 6, 2023 | 29.83 | 30.50 | 29.83 | 30.15 | 29.72 | 10,600 |
Oct 5, 2023 | 30.01 | 30.14 | 29.72 | 30.12 | 29.69 | 12,000 |
Oct 4, 2023 | 29.32 | 29.66 | 29.28 | 29.31 | 28.89 | 12,200 |
Oct 3, 2023 | 29.26 | 29.56 | 29.26 | 29.28 | 28.86 | 7,500 |
Oct 2, 2023 | 29.79 | 29.79 | 29.64 | 29.66 | 29.23 | 5,500 |
Sep 29, 2023 | 29.74 | 30.01 | 29.69 | 30.01 | 29.58 | 8,900 |
Sep 28, 2023 | 29.80 | 29.92 | 29.63 | 29.63 | 29.20 | 7,600 |
Sep 27, 2023 | 29.52 | 29.53 | 29.52 | 29.53 | 29.10 | 4,600 |
Sep 26, 2023 | 29.84 | 29.94 | 29.46 | 29.46 | 29.04 | 19,600 |
Sep 25, 2023 | 29.84 | 29.86 | 29.60 | 29.62 | 29.19 | 5,300 |
Sep 22, 2023 | 29.98 | 29.98 | 29.75 | 29.75 | 29.32 | 6,200 |
Sep 21, 2023 | 30.04 | 30.09 | 30.04 | 30.09 | 29.66 | 6,300 |
Sep 20, 2023 | 30.83 | 30.83 | 30.04 | 30.06 | 29.63 | 4,700 |
Sep 19, 2023 | 29.83 | 30.27 | 29.76 | 29.93 | 29.50 | 13,200 |
Sep 18, 2023 | 30.41 | 31.37 | 30.15 | 30.15 | 29.72 | 12,900 |
Sep 15, 2023 | 31.04 | 31.04 | 30.56 | 30.56 | 30.12 | 33,200 |
Sep 14, 2023 | 30.72 | 31.03 | 30.61 | 31.03 | 30.58 | 8,600 |
Sep 13, 2023 | 31.05 | 31.05 | 30.51 | 30.58 | 30.14 | 6,900 |
Sep 12, 2023 | 30.97 | 31.37 | 30.90 | 30.90 | 30.46 | 5,900 |
Sep 11, 2023 | 31.80 | 31.80 | 30.72 | 31.05 | 30.60 | 9,100 |
Sep 8, 2023 | 31.38 | 31.64 | 31.06 | 31.43 | 30.98 | 8,100 |
Sep 7, 2023 | 30.98 | 31.68 | 30.89 | 31.10 | 30.65 | 55,200 |
Sep 6, 2023 | 30.46 | 31.89 | 30.46 | 30.87 | 30.43 | 15,600 |
Sep 5, 2023 | 32.26 | 32.26 | 31.50 | 31.50 | 31.05 | 8,300 |
Sep 1, 2023 | 31.53 | 32.79 | 31.53 | 32.68 | 32.21 | 12,800 |
Aug 31, 2023 | 31.15 | 31.53 | 30.90 | 31.53 | 31.08 | 21,700 |
Aug 30, 2023 | 31.34 | 31.56 | 30.90 | 30.90 | 30.46 | 15,000 |
Aug 29, 2023 | 32.19 | 32.28 | 31.10 | 31.68 | 31.22 | 52,900 |
Aug 28, 2023 | 31.85 | 32.64 | 31.85 | 32.32 | 31.85 | 11,900 |
Aug 25, 2023 | 31.61 | 32.21 | 31.54 | 31.85 | 31.39 | 7,400 |
Aug 24, 2023 | 32.10 | 32.38 | 31.75 | 31.89 | 31.43 | 10,300 |
Aug 23, 2023 | 32.80 | 32.83 | 32.20 | 32.20 | 31.74 | 7,000 |
Aug 22, 2023 | 31.90 | 33.00 | 31.16 | 32.52 | 32.05 | 39,100 |
Aug 21, 2023 | 31.26 | 31.82 | 31.04 | 31.82 | 31.36 | 8,100 |
Aug 18, 2023 | 32.17 | 32.71 | 30.97 | 31.15 | 30.70 | 33,000 |
Aug 17, 2023 | 32.95 | 33.71 | 32.29 | 32.31 | 31.84 | 7,600 |
Aug 16, 2023 | 32.00 | 32.76 | 32.00 | 32.10 | 31.64 | 3,400 |
Aug 15, 2023 | 33.01 | 33.16 | 32.55 | 32.77 | 32.30 | 6,000 |
Aug 14, 2023 | 33.50 | 33.50 | 32.50 | 33.10 | 32.62 | 9,500 |
Aug 11, 2023 | 33.59 | 33.59 | 33.39 | 33.54 | 33.06 | 7,300 |
Aug 10, 2023 | 33.83 | 33.83 | 33.61 | 33.61 | 33.13 | 4,900 |
Aug 9, 2023 | 34.44 | 34.48 | 34.21 | 34.21 | 33.72 | 6,900 |
Aug 8, 2023 | 33.51 | 34.48 | 33.40 | 34.35 | 33.86 | 6,600 |
Aug 7, 2023 | 33.03 | 34.59 | 33.03 | 34.30 | 33.81 | 9,800 |
Aug 4, 2023 | 0.23 Dividend | |||||
Aug 4, 2023 | 34.44 | 34.44 | 33.76 | 33.88 | 33.39 | 7,500 |
Aug 3, 2023 | 34.17 | 35.04 | 34.08 | 34.59 | 33.87 | 9,200 |
Aug 2, 2023 | 33.70 | 34.41 | 33.24 | 33.91 | 33.20 | 15,100 |
Aug 1, 2023 | 33.72 | 33.99 | 33.10 | 33.88 | 33.17 | 8,700 |
Jul 31, 2023 | 34.25 | 34.25 | 32.81 | 33.99 | 33.28 | 15,500 |
Jul 28, 2023 | 34.00 | 34.19 | 33.98 | 34.16 | 33.45 | 9,200 |
Jul 27, 2023 | 34.05 | 34.34 | 33.63 | 33.99 | 33.28 | 11,400 |
Jul 26, 2023 | 33.36 | 34.48 | 33.36 | 34.05 | 33.34 | 14,100 |
Jul 25, 2023 | 32.61 | 33.77 | 32.57 | 33.06 | 32.37 | 13,800 |
Jul 24, 2023 | 32.33 | 32.94 | 32.33 | 32.70 | 32.02 | 5,300 |
Jul 21, 2023 | 32.50 | 32.50 | 31.84 | 32.11 | 31.44 | 18,400 |
Jul 20, 2023 | 31.89 | 32.50 | 31.35 | 32.50 | 31.82 | 15,700 |
Jul 19, 2023 | 31.16 | 32.00 | 31.05 | 32.00 | 31.33 | 9,300 |
Jul 18, 2023 | 29.95 | 31.41 | 29.60 | 31.29 | 30.64 | 9,400 |
Jul 17, 2023 | 29.70 | 30.24 | 29.70 | 29.92 | 29.29 | 10,100 |
Jul 14, 2023 | 29.96 | 29.96 | 29.31 | 29.34 | 28.73 | 7,300 |
Jul 13, 2023 | 29.92 | 29.98 | 29.83 | 29.83 | 29.21 | 2,300 |
Jul 12, 2023 | 29.50 | 30.20 | 29.23 | 29.42 | 28.81 | 10,700 |
Jul 11, 2023 | 29.86 | 29.90 | 28.88 | 29.09 | 28.48 | 16,700 |
Jul 10, 2023 | 30.22 | 30.22 | 29.30 | 29.83 | 29.21 | 13,200 |
Jul 7, 2023 | 29.18 | 29.60 | 29.18 | 29.60 | 28.98 | 34,400 |
Jul 6, 2023 | 29.19 | 29.20 | 28.40 | 28.95 | 28.35 | 11,200 |
Jul 5, 2023 | 29.95 | 30.15 | 29.36 | 29.36 | 28.75 | 10,700 |
Jul 3, 2023 | 29.21 | 29.97 | 29.21 | 29.97 | 29.34 | 3,200 |
Jun 30, 2023 | 29.89 | 29.89 | 29.09 | 29.49 | 28.87 | 10,400 |
Jun 29, 2023 | 29.60 | 29.96 | 29.44 | 29.80 | 29.18 | 4,300 |
Jun 28, 2023 | 29.41 | 29.60 | 29.07 | 29.50 | 28.88 | 7,200 |
Jun 27, 2023 | 29.49 | 29.94 | 29.30 | 29.44 | 28.83 | 11,900 |
Jun 26, 2023 | 29.08 | 29.66 | 29.04 | 29.25 | 28.64 | 7,900 |
Jun 23, 2023 | 29.26 | 29.65 | 28.59 | 29.29 | 28.68 | 59,500 |
Jun 22, 2023 | 30.21 | 30.31 | 29.34 | 29.59 | 28.97 | 6,000 |
Jun 21, 2023 | 30.41 | 30.76 | 30.16 | 30.16 | 29.53 | 5,500 |
Jun 20, 2023 | 29.97 | 30.57 | 29.62 | 30.43 | 29.79 | 15,100 |
Jun 16, 2023 | 30.47 | 30.72 | 29.70 | 29.97 | 29.34 | 23,600 |
Jun 15, 2023 | 30.13 | 30.75 | 29.83 | 30.19 | 29.56 | 27,100 |
Jun 14, 2023 | 32.00 | 32.00 | 29.75 | 30.11 | 29.48 | 16,300 |
Jun 13, 2023 | 31.21 | 31.48 | 31.00 | 31.37 | 30.71 | 35,300 |
Jun 12, 2023 | 30.50 | 31.34 | 30.29 | 30.61 | 29.97 | 35,600 |
Jun 9, 2023 | 30.64 | 30.64 | 30.06 | 30.10 | 29.47 | 5,800 |
Jun 8, 2023 | 31.29 | 31.30 | 30.60 | 30.99 | 30.34 | 8,900 |
Jun 7, 2023 | 29.53 | 31.29 | 29.41 | 31.06 | 30.41 | 42,100 |
Jun 6, 2023 | 27.56 | 29.45 | 27.04 | 29.29 | 28.68 | 23,900 |
Jun 5, 2023 | 28.54 | 28.54 | 27.27 | 27.36 | 26.79 | 7,700 |
Jun 2, 2023 | 27.35 | 28.73 | 27.35 | 28.51 | 27.91 | 11,900 |
Jun 1, 2023 | 27.07 | 27.54 | 26.89 | 26.89 | 26.33 | 10,100 |
May 31, 2023 | 27.26 | 27.26 | 26.56 | 26.77 | 26.21 | 12,600 |
May 30, 2023 | 27.54 | 28.13 | 27.08 | 27.50 | 26.93 | 7,800 |
May 26, 2023 | 27.32 | 27.79 | 27.25 | 27.65 | 27.07 | 5,500 |
May 25, 2023 | 27.95 | 28.00 | 27.14 | 27.35 | 26.78 | 13,200 |
May 24, 2023 | 27.40 | 28.39 | 27.40 | 28.06 | 27.47 | 16,500 |
May 23, 2023 | 27.33 | 28.30 | 27.33 | 28.06 | 27.47 | 7,800 |
May 22, 2023 | 26.63 | 27.39 | 26.63 | 27.30 | 26.73 | 7,700 |
May 19, 2023 | 27.53 | 28.15 | 26.72 | 26.75 | 26.19 | 17,400 |
May 18, 2023 | 26.76 | 27.47 | 25.87 | 27.13 | 26.56 | 15,700 |
May 17, 2023 | 25.62 | 26.66 | 25.62 | 26.57 | 26.01 | 10,600 |
May 16, 2023 | 25.50 | 25.84 | 25.40 | 25.51 | 24.98 | 8,900 |
May 15, 2023 | 25.21 | 25.87 | 25.01 | 25.45 | 24.92 | 10,600 |
May 12, 2023 | 25.02 | 25.35 | 24.57 | 25.24 | 24.71 | 10,100 |
May 11, 2023 | 25.38 | 25.55 | 24.99 | 25.24 | 24.71 | 8,400 |
May 10, 2023 | 25.74 | 25.74 | 25.03 | 25.56 | 25.03 | 15,700 |
May 9, 2023 | 25.49 | 25.49 | 24.67 | 25.32 | 24.79 | 7,500 |
May 8, 2023 | 25.74 | 26.79 | 25.10 | 25.38 | 24.85 | 21,000 |
May 5, 2023 | 0.23 Dividend | |||||
May 5, 2023 | 26.00 | 26.29 | 25.56 | 26.02 | 25.48 | 16,800 |
May 4, 2023 | 25.84 | 26.35 | 25.25 | 25.77 | 25.01 | 27,300 |
May 3, 2023 | 26.17 | 27.28 | 25.96 | 26.12 | 25.35 | 21,000 |
May 2, 2023 | 27.41 | 29.34 | 25.67 | 26.05 | 25.28 | 25,600 |
May 1, 2023 | 28.50 | 29.29 | 27.31 | 27.50 | 26.69 | 21,900 |
Apr 28, 2023 | 29.45 | 29.94 | 28.54 | 28.69 | 27.84 | 11,700 |
Apr 27, 2023 | 28.86 | 28.98 | 28.43 | 28.78 | 27.93 | 7,100 |
Apr 26, 2023 | 27.71 | 28.40 | 27.71 | 28.21 | 27.38 | 21,300 |
Apr 25, 2023 | 28.15 | 28.50 | 27.95 | 27.95 | 27.12 | 15,600 |
Related Tickers
EQFN Equitable Financial Corp.
13.00
0.00%
ESSA ESSA Bancorp, Inc.
16.85
+3.25%
CIVB Civista Bancshares, Inc.
15.35
+1.39%
FFNW First Financial Northwest, Inc.
20.50
-0.05%
FBMS The First Bancshares, Inc.
25.28
+0.28%
FCCO First Community Corporation
16.16
-0.25%
LKFN Lakeland Financial Corporation
62.64
+0.35%
TCBX Third Coast Bancshares, Inc.
19.73
+0.36%
MOFG MidWestOne Financial Group, Inc.
21.45
+0.47%
FISI Financial Institutions, Inc.
17.77
+0.34%