First Business

FBIZ
🏛️ usa →
51.01
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:38 51.52 51.52 51.52 51.52 0.4K
09:57 51.51 51.51 51.51 51.51 0.2K
10:14 51.53 51.53 51.53 51.53 0.7K
10:29 51.52 51.52 51.52 51.52 1.7K
10:55 51.25 51.25 51.25 51.25 0.5K
11:17 51.23 51.23 51.23 51.23 0.4K
11:19 51.50 51.50 51.50 51.50 1.0K
11:20 51.53 51.53 51.53 51.53 0.7K
11:58 51.46 51.46 51.46 51.46 1.6K
13:13 51.58 51.58 51.58 51.58 0.2K
13:18 51.59 51.59 51.59 51.59 0.6K
13:20 51.52 51.52 51.52 51.52 2.8K
13:21 51.60 51.60 51.45 51.45 1.2K
13:23 51.57 51.57 51.57 51.57 0.4K
13:37 51.60 51.60 51.60 51.60 0.2K
13:42 51.70 51.70 51.70 51.70 0.3K
13:48 51.71 51.71 51.71 51.71 0.2K
13:53 51.48 51.48 51.48 51.48 0.8K
14:13 51.48 51.48 51.48 51.48 0.5K
14:42 51.47 51.47 51.47 51.47 1.0K
14:53 51.67 51.67 51.67 51.67 0.3K
15:06 51.60 51.60 51.60 51.60 0.6K
15:14 51.54 51.54 51.54 51.54 0.4K
15:22 51.67 51.67 51.67 51.67 0.5K
15:25 51.75 51.75 51.75 51.75 1.3K
15:44 51.80 51.80 51.80 51.80 0.1K
15:46 51.79 51.79 51.79 51.79 0.1K
15:47 51.69 51.72 51.69 51.72 0.7K
15:50 51.77 51.77 51.77 51.77 0.7K
15:52 51.82 51.82 51.82 51.82 0.7K
15:53 51.84 51.84 51.73 51.73 1.8K
15:58 51.91 51.91 51.83 51.83 1.1K
15:59 51.93 51.93 51.92 51.92 6.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 51.89 51.91 50.70 51.01 0.0M
2025-09-26 51.52 51.93 51.23 51.92 0.0M
2025-09-25 51.18 51.80 51.12 51.42 0.0M
2025-09-24 51.40 51.67 51.14 51.40 0.0M
2025-09-23 51.45 52.24 51.22 51.65 0.0M
2025-09-22 51.96 51.83 51.09 51.48 0.0M
2025-09-19 52.49 52.49 51.55 52.30 0.1M
2025-09-18 52.20 52.80 51.37 52.69 0.0M
2025-09-17 51.00 52.83 51.00 51.31 0.0M
2025-09-16 51.73 51.73 50.74 51.01 0.0M
2025-09-15 51.70 52.00 51.58 51.93 0.0M
2025-09-12 51.85 52.04 51.57 51.79 0.0M
2025-09-11 51.74 52.54 51.72 52.54 0.0M
2025-09-10 51.75 51.97 51.29 51.74 0.0M
2025-09-09 52.06 52.06 51.62 51.78 0.0M
2025-09-08 52.27 52.37 51.53 52.26 0.0M
2025-09-05 52.69 53.47 51.58 52.01 0.0M
2025-09-04 51.98 52.48 51.64 52.32 0.0M
2025-09-03 51.52 51.94 50.93 51.71 0.0M
2025-09-02 51.79 51.93 51.36 51.80 0.0M
2025-08-29 52.44 52.61 52.11 52.32 0.0M
2025-08-28 52.29 52.66 51.76 52.38 0.0M
2025-08-27 51.87 52.88 51.87 52.49 0.0M
2025-08-26 51.83 52.32 51.72 52.06 0.0M
2025-08-25 51.89 52.38 51.32 51.51 0.0M
2025-08-22 49.69 52.35 49.69 52.08 0.0M
2025-08-21 49.43 49.69 48.99 49.34 0.0M
2025-08-20 49.93 49.94 49.19 49.79 0.0M
2025-08-19 49.25 50.14 49.02 49.48 0.0M
2025-08-18 49.16 49.30 48.94 48.94 0.0M
2025-08-15 50.00 50.00 49.00 49.54 0.1M
2025-08-14 49.39 50.02 49.11 49.81 0.0M
2025-08-13 50.00 50.21 49.79 50.03 0.0M
2025-08-12 47.71 49.47 47.71 49.41 0.0M
2025-08-11 47.13 47.45 46.95 47.29 0.0M
2025-08-08 46.95 47.29 46.77 47.24 0.0M
2025-08-07 47.01 47.20 46.55 46.69 0.0M
2025-08-06 46.63 47.01 46.63 46.89 0.0M
2025-08-05 46.94 47.12 46.07 46.98 0.0M
2025-08-04 47.51 48.25 46.62 46.96 0.0M
2025-08-01 47.62 47.73 45.90 46.89 0.1M
2025-07-31 47.37 47.90 46.51 47.62 0.0M
2025-07-30 47.91 48.70 47.49 47.68 0.1M
2025-07-29 48.81 48.92 47.77 47.77 0.0M
2025-07-28 48.30 49.50 47.60 48.80 0.0M
2025-07-25 51.58 51.58 48.35 48.59 0.1M
2025-07-24 53.14 53.14 51.50 51.51 0.0M
2025-07-23 54.07 54.07 53.18 53.50 0.0M
2025-07-22 54.00 54.49 53.68 53.68 0.0M
2025-07-21 54.02 54.33 53.60 53.81 0.0M
2025-07-18 54.48 54.78 53.37 53.71 0.0M
2025-07-17 53.43 54.30 53.43 54.06 0.0M
2025-07-16 52.75 53.32 51.85 53.30 0.1M
2025-07-15 54.32 54.76 52.41 52.66 0.1M
2025-07-14 53.08 54.27 52.85 54.27 0.0M
2025-07-11 53.53 53.53 52.59 52.84 0.1M
2025-07-10 53.38 54.11 52.11 53.72 0.0M
2025-07-09 54.21 54.22 53.46 53.85 0.0M
2025-07-08 53.99 54.20 53.58 53.70 0.0M
2025-07-07 54.40 54.94 53.57 53.74 0.1M
2025-07-03 53.40 55.00 53.34 54.69 0.1M
2025-07-02 52.37 53.52 52.02 53.25 0.1M
2025-07-01 51.67 52.86 51.51 52.28 0.1M
2025-06-30 51.14 51.37 50.54 50.66 0.1M
2025-06-27 50.78 51.48 50.57 50.91 0.1M
2025-06-26 49.15 50.73 49.01 50.62 0.1M
2025-06-25 48.75 49.31 48.73 49.18 0.1M
2025-06-24 49.20 50.31 49.20 49.42 0.0M
2025-06-23 47.08 49.16 47.07 49.16 0.1M
2025-06-20 47.59 47.84 47.03 47.15 0.1M
2025-06-18 46.51 47.77 46.44 47.21 0.1M
2025-06-17 46.50 47.11 46.50 46.79 0.0M
2025-06-16 48.07 48.07 46.81 46.81 0.0M
2025-06-13 48.40 48.72 47.59 47.60 0.0M
2025-06-12 48.78 49.11 48.11 48.92 0.0M
2025-06-11 49.43 49.62 48.78 49.18 0.1M
2025-06-10 48.36 49.34 48.36 49.11 0.0M
2025-06-09 47.90 48.44 47.48 48.19 0.1M
2025-06-06 47.27 48.06 47.00 48.00 0.1M
2025-06-05 47.43 47.43 46.63 46.80 0.0M
2025-06-04 48.05 48.39 46.95 47.01 0.0M
2025-06-03 47.88 48.78 47.40 48.10 0.0M
2025-06-02 48.74 49.00 47.33 48.01 0.1M
2025-05-30 48.80 49.21 48.30 48.77 0.1M
2025-05-29 48.65 48.88 47.88 48.88 0.0M
2025-05-28 48.90 48.90 47.75 48.28 0.1M
2025-05-27 48.14 49.32 47.65 48.86 0.1M
2025-05-23 47.02 49.58 47.00 47.75 0.1M
2025-05-22 47.99 48.52 47.62 47.72 0.0M
2025-05-21 48.71 49.25 47.91 47.99 0.0M
2025-05-20 49.62 49.62 49.16 49.16 0.0M
2025-05-19 48.54 49.94 48.42 49.65 0.0M
2025-05-16 49.77 49.97 49.25 49.38 0.0M
2025-05-15 49.14 50.19 48.99 49.94 0.1M
2025-05-14 48.90 49.99 46.51 49.55 0.1M
2025-05-13 47.90 49.56 47.85 49.29 0.0M
2025-05-12 48.94 49.94 47.28 47.77 0.1M
2025-05-09 47.69 48.38 47.57 47.58 0.0M
2025-05-08 48.55 49.00 48.08 48.61 0.0M
2025-05-07 49.00 49.37 47.73 48.16 0.0M
2025-05-06 48.18 49.04 47.69 48.40 0.0M
2025-05-05 49.55 49.93 48.42 48.66 0.0M
2025-05-02 48.37 50.03 48.37 49.68 0.0M
2025-05-01 48.11 48.44 47.77 47.86 0.0M
2025-04-30 47.15 48.62 46.86 48.14 0.0M
2025-04-29 47.18 48.78 47.18 48.50 0.0M
2025-04-28 47.92 48.15 47.14 47.69 0.0M
2025-04-25 48.96 48.96 46.78 47.89 0.0M
2025-04-24 49.06 49.93 48.35 49.93 0.0M
2025-04-23 48.98 51.36 48.10 48.66 0.0M
2025-04-22 47.38 48.87 47.07 48.65 0.0M
2025-04-21 46.97 47.06 45.92 46.57 0.0M
2025-04-17 46.44 47.37 46.44 47.36 0.0M
2025-04-16 46.08 46.67 45.61 46.46 0.0M
2025-04-15 46.46 46.52 45.73 45.76 0.0M
2025-04-14 45.19 45.99 44.12 45.70 0.0M
2025-04-11 44.36 45.23 43.61 45.04 0.0M
2025-04-10 46.09 46.13 44.01 44.60 0.0M
2025-04-09 44.48 48.66 43.65 47.30 0.1M
2025-04-08 45.66 45.66 43.75 44.70 0.0M
2025-04-07 43.72 45.41 42.75 44.40 0.0M
2025-04-04 43.42 44.95 42.18 44.47 0.0M
2025-04-03 45.14 45.71 44.01 44.67 0.0M
2025-04-02 47.00 48.89 46.96 47.88 0.0M
2025-04-01 46.90 48.31 46.38 47.78 0.0M
2025-03-31 47.12 47.58 46.60 47.15 0.1M
2025-03-28 48.82 48.82 46.97 47.64 0.0M
2025-03-27 48.66 48.91 47.83 48.86 0.0M
2025-03-26 48.61 49.14 48.03 48.63 0.0M
2025-03-25 48.77 50.10 48.16 48.32 0.0M
2025-03-24 48.36 49.40 48.10 49.06 0.0M
2025-03-21 48.08 48.14 47.49 47.49 0.1M
2025-03-20 48.00 49.15 48.00 48.56 0.1M
2025-03-19 47.70 48.66 47.47 48.63 0.0M
2025-03-18 47.02 48.41 46.88 48.00 0.0M
2025-03-17 47.04 47.97 47.04 47.55 0.0M
2025-03-14 47.07 47.50 46.59 47.39 0.0M
2025-03-13 47.68 48.50 46.68 46.68 0.0M
2025-03-12 47.03 47.70 46.31 47.12 0.0M
2025-03-11 46.74 47.52 46.34 46.82 0.0M
2025-03-10 48.19 48.67 46.40 46.66 0.0M
2025-03-07 48.92 49.61 48.09 48.96 0.0M
2025-03-06 49.12 49.34 48.19 49.06 0.0M
2025-03-05 50.38 50.65 49.57 49.79 0.0M
2025-03-04 51.58 52.13 50.45 50.60 0.0M
2025-03-03 53.29 53.84 51.70 52.27 0.0M
2025-02-28 52.62 53.56 52.62 53.14 0.0M
2025-02-27 51.92 52.88 51.70 52.38 0.0M
2025-02-26 52.04 52.77 51.55 52.14 0.0M
2025-02-25 51.81 52.76 51.81 52.04 0.0M
2025-02-24 52.59 52.59 51.59 51.71 0.0M
2025-02-21 53.99 54.12 51.83 52.08 0.0M
2025-02-20 53.82 54.86 52.49 53.43 0.0M
2025-02-19 53.90 54.34 53.47 54.19 0.0M
2025-02-18 52.61 54.32 52.61 54.27 0.0M
2025-02-14 53.40 53.85 52.64 52.76 0.0M
2025-02-13 54.47 54.47 53.00 53.63 0.1M
2025-02-12 54.62 54.62 53.68 54.09 0.0M
2025-02-11 54.05 55.45 54.05 55.45 0.1M
2025-02-10 54.97 55.42 54.47 54.47 0.0M
2025-02-07 56.46 56.46 54.31 55.10 0.0M
2025-02-06 55.05 56.38 55.05 56.35 0.0M
2025-02-05 54.87 54.95 53.75 54.81 0.0M
2025-02-04 53.23 54.41 52.25 54.10 0.0M
2025-02-03 51.91 53.79 51.51 52.51 0.1M
2025-01-31 49.90 52.98 49.89 51.66 0.0M
2025-01-30 49.36 49.55 48.51 49.55 0.0M
2025-01-29 48.99 49.22 47.92 48.78 0.0M
2025-01-28 48.41 48.68 47.85 48.57 0.0M
2025-01-27 47.29 48.94 47.09 48.66 0.0M
2025-01-24 46.95 47.52 46.85 47.50 0.0M
2025-01-23 46.00 47.26 46.00 47.15 0.0M
2025-01-22 47.07 47.07 46.49 46.59 0.0M
2025-01-21 46.39 47.13 46.39 46.96 0.0M
2025-01-17 45.73 46.34 45.20 45.95 0.0M
2025-01-16 45.77 46.02 44.95 45.42 0.0M
2025-01-15 46.28 46.28 45.22 45.80 0.0M
2025-01-14 43.91 44.98 43.91 44.96 0.0M
2025-01-13 42.46 43.95 42.46 43.62 0.0M
2025-01-10 43.86 43.86 42.28 42.78 0.0M
2025-01-08 44.07 44.52 43.91 44.38 0.0M
2025-01-07 44.95 44.95 43.71 44.31 0.0M
2025-01-06 45.25 45.70 44.88 44.93 0.0M
2025-01-03 45.00 45.26 44.01 45.13 0.0M
2025-01-02 46.69 46.69 44.75 45.03 0.0M