Close
Company Search
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 Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 1 $63.05 Automatic Execution
 10:18:55 - 10-Jul-26
Buy* 1 $63.05 Automatic Execution
 10:18:55 - 10-Jul-26
Sell* 1 $63.04 Automatic Execution
 10:18:49 - 10-Jul-26
Sell* 1 $63.20 Automatic Execution
 10:18:42 - 10-Jul-26
Sell* 1 $63.20 Automatic Execution
 10:18:42 - 10-Jul-26
Sell* 1 $63.15 Automatic Execution
 10:18:42 - 10-Jul-26
Sell* 1 $63.20 Automatic Execution
 10:18:42 - 10-Jul-26
Sell* 1 $63.20 Automatic Execution
 10:18:36 - 10-Jul-26
Sell* 1 $63.20 Automatic Execution
 10:18:36 - 10-Jul-26
Sell* 1 $63.01 Automatic Execution
 10:18:23 - 10-Jul-26
Sell* 1 $63.07 Automatic Execution
 10:18:23 - 10-Jul-26
Sell* 1 $63.20 Automatic Execution
 10:18:12 - 10-Jul-26
Sell* 1 $63.20 Automatic Execution
 10:18:12 - 10-Jul-26
Sell* 1 $63.20 Automatic Execution
 10:18:10 - 10-Jul-26
Sell* 1 $63.22 Automatic Execution
 10:18:10 - 10-Jul-26
Sell* 1 $63.22 Automatic Execution
 10:18:10 - 10-Jul-26
Sell* 1 $63.20 Automatic Execution
 10:18:10 - 10-Jul-26
Sell* 1 $63.22 Automatic Execution
 10:18:10 - 10-Jul-26
Sell* 1 $63.23 Automatic Execution
 10:18:09 - 10-Jul-26
Sell* 1 $63.20 Automatic Execution
 10:18:09 - 10-Jul-26
Sell* 1 $62.99 Automatic Execution
 10:17:59 - 10-Jul-26
Unknown* 1 $63.07 Automatic Execution
 10:17:59 - 10-Jul-26
Sell* 1 $62.97 Automatic Execution
 10:17:59 - 10-Jul-26
Sell* 1 $63.00 Automatic Execution
 10:17:59 - 10-Jul-26
Buy* 1 $63.10 Automatic Execution
 10:17:59 - 10-Jul-26
Buy* 1 $63.05 Automatic Execution
 10:17:59 - 10-Jul-26
Sell* 1 $63.24 Automatic Execution
 10:17:44 - 10-Jul-26
Sell* 1 $63.24 Automatic Execution
 10:17:44 - 10-Jul-26
Sell* 1 $63.24 Automatic Execution
 10:17:44 - 10-Jul-26
Sell* 1 $62.92 Automatic Execution
 10:17:37 - 10-Jul-26
Sell* 1 $62.97 Automatic Execution
 10:17:37 - 10-Jul-26
Sell* 1 $62.97 Automatic Execution
 10:17:37 - 10-Jul-26
Sell* 1 $63.00 Automatic Execution
 10:17:37 - 10-Jul-26
Buy* 1 $63.17 Automatic Execution
 10:17:36 - 10-Jul-26
Buy* 98 $63.17 Automatic Execution
 10:17:36 - 10-Jul-26
Buy* 1 $63.12 Automatic Execution
 10:17:36 - 10-Jul-26
Buy* 1 $63.15 Automatic Execution
 10:17:36 - 10-Jul-26
Sell* 1 $62.91 Automatic Execution
 10:17:34 - 10-Jul-26
Sell* 1 $62.96 Automatic Execution
 10:17:34 - 10-Jul-26
Sell* 1 $63.00 Automatic Execution
 10:17:34 - 10-Jul-26
Buy* 1 $63.00 Automatic Execution
 10:17:34 - 10-Jul-26
Sell* 1 $63.05 Automatic Execution
 10:17:34 - 10-Jul-26
Sell* 1 $63.05 Automatic Execution
 10:17:25 - 10-Jul-26
Buy* 1 $63.10 Automatic Execution
 10:17:22 - 10-Jul-26
Buy* 1 $63.10 Automatic Execution
 10:17:22 - 10-Jul-26
Sell* 1 $62.83 Automatic Execution
 10:17:14 - 10-Jul-26
Sell* 1 $62.95 Automatic Execution
 10:17:14 - 10-Jul-26
Buy* 1 $63.05 Automatic Execution
 10:17:14 - 10-Jul-26
Buy* 1 $63.01 Automatic Execution
 10:17:14 - 10-Jul-26
Buy* 1 $63.01 Automatic Execution
 10:17:10 - 10-Jul-26
Sell* 1 $62.90 Automatic Execution
 10:17:10 - 10-Jul-26
Sell* 1 $62.90 Automatic Execution
 10:17:09 - 10-Jul-26
Buy* 1 $63.01 Automatic Execution
 10:17:09 - 10-Jul-26
Sell* 1 $63.00 Automatic Execution
 10:17:09 - 10-Jul-26
Sell* 1 $62.85 Automatic Execution
 10:17:06 - 10-Jul-26
Buy* 1 $63.01 Automatic Execution
 10:17:06 - 10-Jul-26
Buy* 1 $63.00 Automatic Execution
 10:17:06 - 10-Jul-26
Buy* 1 $63.05 Automatic Execution
 10:17:02 - 10-Jul-26
Sell* 1 $63.04 Automatic Execution
 10:16:57 - 10-Jul-26
Buy* 1 $63.15 Automatic Execution
 10:16:57 - 10-Jul-26
Buy* 1 $63.08 Automatic Execution
 10:16:57 - 10-Jul-26
Sell* 97 $62.95 Automatic Execution
 10:16:48 - 10-Jul-26
Sell* 1 $62.95 Automatic Execution
 10:16:48 - 10-Jul-26
Sell* 1 $62.83 Automatic Execution
 10:16:48 - 10-Jul-26
Sell* 1 $62.81 Automatic Execution
 10:16:48 - 10-Jul-26
Sell* 13 $63.61 Automatic Execution
 15:55:00 - 10-Jul-26
Sell* 1 $62.95 Automatic Execution
 10:16:48 - 10-Jul-26
Sell* 4 $63.61 Automatic Execution
 15:55:00 - 10-Jul-26
Sell* 1 $62.85 Automatic Execution
 10:16:48 - 10-Jul-26
Sell* 4 $63.61 Automatic Execution
 15:55:00 - 10-Jul-26
Sell* 1 $62.95 Automatic Execution
 10:16:48 - 10-Jul-26
Sell* 3 $63.61 Automatic Execution
 15:55:00 - 10-Jul-26
Sell* 1 $63.05 Automatic Execution
 10:16:43 - 10-Jul-26
Sell* 1 $63.76 Automatic Execution
 15:54:34 - 10-Jul-26
Buy* 1 $63.20 Automatic Execution
 10:16:40 - 10-Jul-26
Sell* 18 $63.63 Automatic Execution
 15:53:22 - 10-Jul-26
Buy* 1 $63.15 Automatic Execution
 10:16:40 - 10-Jul-26
Sell* 5 $63.76 Automatic Execution
 15:52:34 - 10-Jul-26
Sell* 1 $63.10 Automatic Execution
 10:16:40 - 10-Jul-26
Sell* 7 $63.77 Automatic Execution
 15:51:40 - 10-Jul-26
Buy* 1 $63.20 Automatic Execution
 10:16:38 - 10-Jul-26
Sell* 2 $63.76 Automatic Execution
 15:51:09 - 10-Jul-26
Buy* 1 $63.14 Automatic Execution
 10:16:38 - 10-Jul-26
Sell* 2 $63.76 Automatic Execution
 15:51:09 - 10-Jul-26
Buy* 1 $63.15 Automatic Execution
 10:16:38 - 10-Jul-26
Sell* 10 $63.76 Automatic Execution
 15:50:36 - 10-Jul-26
Sell* 1 $63.10 Automatic Execution
 10:16:37 - 10-Jul-26
Sell* 2 $63.76 Automatic Execution
 15:50:36 - 10-Jul-26
Sell* 1 $62.87 Automatic Execution
 10:16:33 - 10-Jul-26
Buy* 1 $63.65 Automatic Execution
 15:28:59 - 10-Jul-26
Sell* 1 $62.90 Automatic Execution
 10:16:33 - 10-Jul-26
Buy* 10 $63.60 Automatic Execution
 14:59:01 - 10-Jul-26
Sell* 94 $62.95 Automatic Execution
 10:16:33 - 10-Jul-26
Buy* 1 $63.60 Automatic Execution
 14:57:19 - 10-Jul-26
Sell* 1 $62.95 Automatic Execution
 10:16:33 - 10-Jul-26
Buy* 2 $63.60 Automatic Execution
 14:57:13 - 10-Jul-26
Sell* 1 $63.00 Automatic Execution
 10:16:33 - 10-Jul-26
Buy* 3 $63.52 Automatic Execution
 14:54:40 - 10-Jul-26
Buy* 1 $63.00 Automatic Execution
 10:16:32 - 10-Jul-26
Buy* 4 $63.48 Automatic Execution
 14:53:08 - 10-Jul-26
Sell* 1 $62.83 Automatic Execution
 10:16:30 - 10-Jul-26
Buy* 1 $63.48 Automatic Execution
 14:53:08 - 10-Jul-26
Sell* 1 $62.95 Automatic Execution
 10:16:29 - 10-Jul-26
Buy* 1 $63.48 Automatic Execution
 14:52:29 - 10-Jul-26
Sell* 1 $62.95 Automatic Execution
 10:16:29 - 10-Jul-26
Buy* 3 $63.48 Automatic Execution
 14:50:17 - 10-Jul-26
Sell* 1 $62.81 Automatic Execution
 10:16:29 - 10-Jul-26
Buy* 4 $63.48 Automatic Execution
 14:49:04 - 10-Jul-26
Sell* 1 $62.81 Automatic Execution
 10:16:29 - 10-Jul-26
Buy* 1 $63.48 Automatic Execution
 14:48:58 - 10-Jul-26
Sell* 1 $62.85 Automatic Execution
 10:16:29 - 10-Jul-26
Buy* 4 $63.48 Automatic Execution
 14:48:38 - 10-Jul-26
Sell* 1 $62.95 Automatic Execution
 10:16:29 - 10-Jul-26
Buy* 4 $63.48 Automatic Execution
 14:48:04 - 10-Jul-26
Unknown* 1 $62.95 Automatic Execution
 10:16:29 - 10-Jul-26
Buy* 4 $63.48 Automatic Execution
 14:47:55 - 10-Jul-26
Sell* 1 $62.81 Automatic Execution
 10:16:22 - 10-Jul-26
Buy* 1 $63.48 Automatic Execution
 14:45:57 - 10-Jul-26
Sell* 1 $62.81 Automatic Execution
 10:16:22 - 10-Jul-26
Sell* 1 $62.95 Automatic Execution
 10:16:22 - 10-Jul-26
Sell* 1 $62.81 Automatic Execution
 10:16:22 - 10-Jul-26
Sell* 1 $62.81 Automatic Execution
 10:16:22 - 10-Jul-26
Buy* 1 $63.10 Automatic Execution
 10:16:21 - 10-Jul-26
Buy* 1 $63.05 Automatic Execution
 10:16:21 - 10-Jul-26
Buy* 1 $63.00 Automatic Execution
 10:16:21 - 10-Jul-26
Buy* 1 $63.66 Automatic Execution
 13:59:48 - 10-Jul-26
Buy* 1 $62.95 Automatic Execution
 10:16:21 - 10-Jul-26
Buy* 1 $63.63 Automatic Execution
 13:58:09 - 10-Jul-26
Buy* 1 $62.85 Automatic Execution
 10:16:21 - 10-Jul-26
Buy* 2 $63.63 Automatic Execution
 13:58:09 - 10-Jul-26
Buy* 1 $62.90 Automatic Execution
 10:16:21 - 10-Jul-26
Buy* 4 $63.65 Automatic Execution
 13:56:30 - 10-Jul-26
Sell* 1 $62.77 Automatic Execution
 10:16:18 - 10-Jul-26
Buy* 2 $63.65 Automatic Execution
 13:55:58 - 10-Jul-26
Sell* 1 $62.80 Automatic Execution
 10:16:18 - 10-Jul-26
Buy* 1 $63.65 Automatic Execution
 13:55:58 - 10-Jul-26
Sell* 1 $62.81 Automatic Execution
 10:16:18 - 10-Jul-26
Buy* 1 $63.54 Automatic Execution
 13:52:28 - 10-Jul-26
Sell* 1 $62.80 Automatic Execution
 10:16:18 - 10-Jul-26
Buy* 1 $62.99 Automatic Execution
 10:16:17 - 10-Jul-26
Buy* 1 $63.29 Automatic Execution
 10:16:09 - 10-Jul-26
Sell* 1 $63.05 Automatic Execution
 10:16:09 - 10-Jul-26
Sell* 1 $63.04 Automatic Execution
 10:16:09 - 10-Jul-26
Buy* 1 $63.29 Automatic Execution
 10:16:08 - 10-Jul-26
Sell* 1 $63.22 Automatic Execution
 13:28:08 - 10-Jul-26
Sell* 1 $63.06 Automatic Execution
 10:16:08 - 10-Jul-26
Buy* 1 $63.68 Automatic Execution
 13:19:57 - 10-Jul-26
Sell* 1 $63.15 Automatic Execution
 10:16:08 - 10-Jul-26
Buy* 1 $63.65 Automatic Execution
 13:16:20 - 10-Jul-26
Sell* 1 $62.91 Automatic Execution
 10:16:08 - 10-Jul-26
Sell* 1 $63.15 Automatic Execution
 10:16:08 - 10-Jul-26
Sell* 1 $63.09 Automatic Execution
 10:16:08 - 10-Jul-26
Sell* 1 $63.05 Automatic Execution
 10:16:08 - 10-Jul-26
Buy* 1 $63.58 Automatic Execution
 13:00:06 - 10-Jul-26
Sell* 92 $63.00 Automatic Execution
 10:16:01 - 10-Jul-26
Buy* 1 $63.58 Automatic Execution
 12:58:52 - 10-Jul-26
Sell* 1 $62.91 Automatic Execution
 10:16:01 - 10-Jul-26
Buy* 1 $63.58 Automatic Execution
 12:58:52 - 10-Jul-26
Sell* 1 $62.99 Automatic Execution
 10:16:01 - 10-Jul-26
Sell* 1 $62.99 Automatic Execution
 10:16:01 - 10-Jul-26
Sell* 1 $62.99 Automatic Execution
 10:16:01 - 10-Jul-26
Buy* 3 $63.45 Automatic Execution
 12:26:53 - 10-Jul-26
Buy* 1 $63.01 Automatic Execution
 10:15:55 - 10-Jul-26
Sell* 1 $63.33 Automatic Execution
 12:26:35 - 10-Jul-26
Buy* 1 $63.10 Automatic Execution
 10:15:54 - 10-Jul-26
Sell* 39 $63.35 Automatic Execution
 12:26:35 - 10-Jul-26
Sell* 1 $63.01 Automatic Execution
 10:15:54 - 10-Jul-26
Buy* 2 $63.69 Automatic Execution
 12:22:13 - 10-Jul-26
Sell* 1 $63.01 Automatic Execution
 10:15:49 - 10-Jul-26
Buy* 10 $63.63 Automatic Execution
 12:18:34 - 10-Jul-26
Sell* 1 $63.01 Automatic Execution
 10:15:45 - 10-Jul-26
Buy* 1 $63.74 Automatic Execution
 12:18:34 - 10-Jul-26
Sell* 1 $62.99 Automatic Execution
 10:15:45 - 10-Jul-26
Sell* 1 $62.99 Automatic Execution
 10:15:45 - 10-Jul-26
Sell* 1 $63.00 Automatic Execution
 10:15:45 - 10-Jul-26
Sell* 94 $63.01 Automatic Execution
 10:15:38 - 10-Jul-26
Sell* 308 $63.00 Automatic Execution
 10:15:38 - 10-Jul-26
Sell* 1 $63.01 Automatic Execution
 10:15:38 - 10-Jul-26
Sell* 91 $63.02 Automatic Execution
 10:15:38 - 10-Jul-26
Sell* 1 $63.15 Automatic Execution
 10:15:38 - 10-Jul-26
Sell* 1 $63.20 Automatic Execution
 10:15:38 - 10-Jul-26
Sell* 1 $63.25 Automatic Execution
 10:15:38 - 10-Jul-26
Sell* 1 $63.29 Automatic Execution
 10:15:38 - 10-Jul-26
Sell* 1 $63.20 Automatic Execution
 10:15:38 - 10-Jul-26
Sell* 1 $63.25 Automatic Execution
 10:15:35 - 10-Jul-26
Sell* 1 $63.20 Automatic Execution
 10:15:35 - 10-Jul-26
Sell* 1 $63.29 Automatic Execution
 10:15:35 - 10-Jul-26
Sell* 1 $63.25 Automatic Execution
 10:15:30 - 10-Jul-26
Buy* 1 $63.71 Automatic Execution
 11:23:06 - 10-Jul-26
Sell* 1 $63.67 Automatic Execution
 11:22:06 - 10-Jul-26
Buy* 1 $63.74 Automatic Execution
 11:22:00 - 10-Jul-26
Buy* 1 $63.82 Automatic Execution
 11:20:54 - 10-Jul-26
Buy* 1 $63.80 Automatic Execution
 11:20:26 - 10-Jul-26
Buy* 1 $63.80 Automatic Execution
 11:20:26 - 10-Jul-26
Buy* 4 $63.82 Automatic Execution
 11:19:29 - 10-Jul-26
Buy* 1 $63.25 Automatic Execution
 09:30:33 - 10-Jul-26
Buy* 3 $63.82 Automatic Execution
 11:18:06 - 10-Jul-26
Buy* 100 $63.02 Automatic Execution
 09:30:07 - 10-Jul-26
Buy* 2 $63.82 Automatic Execution
 11:18:06 - 10-Jul-26
Buy* 3 $63.17 Automatic Execution
 09:30:02 - 10-Jul-26
Buy* 39 $63.67 Automatic Execution
 11:18:01 - 10-Jul-26
Buy* 4 $63.18 Automatic Execution
 09:30:01 - 10-Jul-26
FTSE 100 Latest
Value10,497.29
Change24.84