Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

First Business (FBIZ.US) Share Price

Price $53.83 on 18-07-2025 at 21:35:02
Change $-0.30 -0.55%
Buy $56.33
Sell $39.50
Buy / Sell FBIZ Shares
Last Trade: Buy 1.00 at $53.78
Day's Volume: 1,086
Last Close: $53.71
Open: $54.33
ISIN: US3193901002
Day's Range $53.70 - $54.33
52wk Range: $46.24 - $54.96
Market Capitalisation: $449.72m
VWAP: $53.8033
Shares in Issue: 8.32m

First Business (FBIZ) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 1 $53.78 Automatic Execution
15:56:08 - 18-Jul-25
Buy* 21 $53.82 Automatic Execution
15:55:18 - 18-Jul-25
Buy* 21 $53.82 Automatic Execution
15:55:18 - 18-Jul-25
Buy* 15 $53.79 Automatic Execution
15:55:00 - 18-Jul-25
Buy* 12 $53.79 Automatic Execution
15:55:00 - 18-Jul-25
Sell* 6 $53.79 Automatic Execution
15:53:01 - 18-Jul-25
Sell* 3 $53.80 Automatic Execution
15:53:01 - 18-Jul-25
Buy* 100 $53.79 Automatic Execution
15:51:23 - 18-Jul-25
Buy* 100 $53.70 Automatic Execution
15:49:11 - 18-Jul-25
Buy* 6 $53.69 Automatic Execution
15:49:11 - 18-Jul-25
See more First Business trades

First Business (FBIZ) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 54.33 54.33 53.70 53.71 1,086
17th Jul 2025 (Thu) 54.10 54.19 53.74 54.06 1,292
16th Jul 2025 (Wed) 52.60 53.255 52.405 53.30 2,186
15th Jul 2025 (Tue) 54.11 54.11 52.68 52.66 3,633
14th Jul 2025 (Mon) 52.88 54.14 52.85 54.27 1,714
11th Jul 2025 (Fri) 53.12 53.38 52.75 52.84 12,661
10th Jul 2025 (Thu) 53.50 54.03 53.50 53.72 1,139
9th Jul 2025 (Wed) 53.87 53.95 53.78 53.85 2,206
8th Jul 2025 (Tue) 54.00 54.10 53.59 53.70 2,549
7th Jul 2025 (Mon) 54.62 54.69 53.65 53.74 1,511
4th Jul 2025 (Fri) 53.67 54.875 53.67 54.69 2,234
3rd Jul 2025 (Thu) 53.67 54.875 53.67 54.69 2,234
2nd Jul 2025 (Wed) 52.90 53.52 52.66 53.25 10,209
1st Jul 2025 (Tue) 52.00 52.40 52.00 52.28 3,438
30th Jun 2025 (Mon) 51.03 51.15 50.62 50.66 3,297
27th Jun 2025 (Fri) 51.04 51.04 50.66 50.91 3,606
26th Jun 2025 (Thu) 49.62 50.65 49.62 50.62 2,055
25th Jun 2025 (Wed) 49.22 49.22 49.22 49.18 983
24th Jun 2025 (Tue) 49.48 49.76 49.44 49.42 2,269
23rd Jun 2025 (Mon) 47.53 49.11 47.35 49.16 2,624
20th Jun 2025 (Fri) 47.47 47.62 47.29 47.15 2,870
19th Jun 2025 (Thu) 46.84 47.56 46.84 47.205 4,629
See more First Business price history
FTSE 100 Latest
Value8,992.12
Change19.48

Login to your account

Forgot Password?

Not Registered