Premium
First Business Financial Services Inc (FBIZ)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.6973 | -7.02143862294 | 52.6573 | 53.84 | 48.19 | 29105 | 51.01103529 | CS |
| 4 | -6.85 | -12.2737860598 | 55.81 | 55.81 | 48.19 | 31639 | 53.02998165 | CS |
| 12 | -0.26 | -0.528240552621 | 49.22 | 56.38 | 42.28 | 33402 | 49.52731487 | CS |
| 26 | 5.73 | 13.2546842471 | 43.23 | 56.38 | 41.37 | 27373 | 48.22652615 | CS |
| 52 | 14.25 | 41.0544511668 | 34.71 | 56.38 | 32.56 | 20641 | 44.54943977 | CS |
| 156 | 16.38 | 50.2762430939 | 32.58 | 56.38 | 24.67 | 21970 | 36.83859701 | CS |
| 260 | 27.23 | 125.310630465 | 21.73 | 56.38 | 12.86 | 22327 | 31.11569442 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 48.96 | -0.1 | -0.20 | 49.39 | 49.6067 | 48.09 | 27170 |
| 1741304100 | 49.06 | -0.73 | -1.47 | 48.41 | 49.335 | 48.19 | 25865 |
| 1741217700 | 49.79 | -0.81 | -1.60 | 49.99 | 50.65 | 49.57 | 32170 |
| 1741131300 | 50.6 | -1.67 | -3.19 | 52 | 52.13 | 50.45 | 27917 |
| 1741044900 | 52.27 | -0.87 | -1.64 | 53.29 | 53.84 | 51.7 | 29434 |
| 1740785700 | 53.14 | 0.76 | 1.45 | 52.6573 | 53.56 | 52.63 | 30138 |
| 1740699300 | 52.38 | 0.24 | 0.46 | 51.92 | 52.88 | 51.22 | 19643 |
| 1740612900 | 52.14 | 0.1 | 0.19 | 52.11 | 52.7 | 51.55 | 26609 |
| 1740526500 | 52.04 | 0.33 | 0.64 | 52 | 52.76 | 52 | 21715 |
| 1740440100 | 51.71 | -0.37 | -0.71 | 51.7329 | 52.345 | 51.59 | 28956 |
| 1740180900 | 52.08 | -1.35 | -2.53 | 53.99 | 54.12 | 51.83 | 21778 |
| 1740094500 | 53.43 | -0.76 | -1.40 | 53.5 | 54.86 | 52.49 | 29495 |
| 1740008100 | 54.19 | -0.08 | -0.15 | 53.9 | 54.34 | 53.47 | 17111 |
| 1739921700 | 54.27 | 1.52 | 2.87 | 52.9 | 54.32 | 52.87 | 36125 |
| 1739576100 | 52.755 | -0.88 | -1.63 | 53.57 | 53.74 | 52.64 | 18858 |
| 1739489700 | 53.63 | -0.46 | -0.85 | 54.47 | 54.47 | 53 | 64234 |
| 1739403300 | 54.09 | -1.36 | -2.45 | 54.13 | 54.31 | 53.68 | 45273 |
| 1739316900 | 55.45 | 0.98 | 1.80 | 54.05 | 55.45 | 54.05 | 50247 |
| 1739230500 | 54.47 | -0.63 | -1.14 | 54.97 | 55.42 | 54.47 | 39913 |
| 1738971300 | 55.1 | -1.25 | -2.22 | 55.81 | 55.81 | 54.31 | 35651 |
| 1738884900 | 56.35 | 1.54 | 2.81 | 55.18 | 56.38 | 54.67 | 49281 |
| 1738798500 | 54.81 | 0.71 | 1.31 | 54.35 | 54.95 | 53.75 | 33229 |
| 1738712100 | 54.1 | 1.59 | 3.03 | 53.23 | 54.41 | 52.25 | 45536 |
| 1738625700 | 52.51 | 0.85 | 1.65 | 52.2417 | 53.79 | 51.95 | 49601 |
| 1738366500 | 51.66 | 2.11 | 4.26 | 49.9 | 52.98 | 49.89 | 44111 |
| 1738280100 | 49.55 | 0.77 | 1.58 | 49.19 | 49.55 | 48.51 | 24234 |
| 1738193700 | 48.78 | 0.21 | 0.43 | 48.21 | 49.22 | 47.92 | 34885 |
| 1738107300 | 48.57 | -0.09 | -0.18 | 48.59 | 48.68 | 47.845 | 41232 |
| 1738020900 | 48.66 | 1.16 | 2.44 | 47.29 | 48.94 | 47.09 | 40460 |
| 1737761700 | 47.5 | 0.91 | 1.95 | 46.95 | 47.52 | 46.85 | 14565 |
| 1737675300 | 46.59 | 0 | 0.00 | 46.59 | 46.59 | 46.59 | 0 |
| 1737588900 | 46.59 | -0.37 | -0.79 | 47.07 | 47.07 | 46.49 | 30209 |
| 1737502500 | 46.96 | 1.01 | 2.20 | 46.5 | 47.13 | 46.49 | 32078 |
| 1737156900 | 45.95 | 0.53 | 1.17 | 45.73 | 46.34 | 45.2 | 21616 |
| 1737070500 | 45.42 | -0.38 | -0.83 | 45.77 | 46.02 | 44.95 | 21134 |
| 1736984100 | 45.8 | 0.84 | 1.87 | 46.28 | 46.52 | 45.22 | 23552 |
| 1736897700 | 44.96 | 1.34 | 3.07 | 43.91 | 44.98 | 43.91 | 27959 |
| 1736811300 | 43.62 | 0.84 | 1.96 | 42.46 | 43.95 | 42.46 | 23897 |
| 1736552100 | 42.78 | -1.6 | -3.61 | 43.18 | 43.5 | 42.28 | 26820 |
| 1736379300 | 44.38 | 0.07 | 0.16 | 44.1 | 44.52 | 43.76 | 15825 |
| 1736292900 | 44.31 | -0.62 | -1.38 | 44.56 | 44.61 | 43.71 | 36016 |
| 1736206500 | 44.93 | -0.2 | -0.44 | 45.25 | 45.7 | 44.88 | 19212 |
| 1735947300 | 45.13 | 0.1 | 0.22 | 45.17 | 45.26 | 44.0101 | 28778 |
| 1735860900 | 45.03 | -1.26 | -2.72 | 46.55 | 46.55 | 44.75 | 26490 |
| 1735688100 | 46.29 | 0.14 | 0.30 | 46.48 | 47.2 | 45.9 | 121650 |
| 1735601700 | 46.15 | 0.28 | 0.61 | 45.57 | 46.42 | 45.57 | 29462 |
| 1735342500 | 45.87 | -1.08 | -2.30 | 47 | 47 | 45.47 | 22084 |
| 1735256100 | 46.95 | 0.22 | 0.47 | 46.5 | 47.16 | 46.0601 | 26107 |
| 1735077840 | 46.73 | 1.22 | 2.68 | 45.84 | 46.74 | 45.42 | 29644 |
| 1734996900 | 45.51 | -0.43 | -0.94 | 45.74 | 46 | 45.28 | 27020 |
| 1734737700 | 45.94 | 0.96 | 2.13 | 44.28 | 46.14 | 44.28 | 78384 |
| 1734651300 | 44.98 | -0.98 | -2.13 | 46.02 | 46.02 | 44.59 | 27064 |
| 1734564900 | 45.96 | -2.97 | -6.07 | 48.65 | 49.12 | 45.44 | 51209 |
| 1734478500 | 48.93 | -0.11 | -0.22 | 48.64 | 49.03 | 48.32 | 19544 |
| 1734392100 | 49.04 | 0.04 | 0.08 | 48.64 | 49.15 | 48.505 | 28985 |
| 1734132900 | 49 | -0.59 | -1.19 | 49.22 | 49.235 | 48.3915 | 30686 |
| 1734046500 | 49.59 | -0.66 | -1.31 | 50.37 | 50.38 | 49.075 | 16688 |
| 1733960100 | 50.25 | 1.14 | 2.32 | 49.63 | 50.27 | 49.61 | 24163 |
| 1733873700 | 49.11 | -0.14 | -0.28 | 49 | 49.82 | 48.9436 | 19752 |
| 1733787300 | 49.25 | -0.39 | -0.79 | 49.55 | 49.66 | 49.02 | 19116 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
