First Business Financial Services Inc【FBIZ】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
NASDAQ
First Business Financial Services Inc (FBIZ)
First Business Financial Services Inc (FBIZ) 과거

First Business Financial Services Inc (FBIZ)

48.96

-0.10

(-0.20%)

마감 10 3월 5:00AM

48.875

-0.085

(-0.17%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	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

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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

First Business Financial...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관