NASDAQ:FBIZ
First Business Financial Services Stock Price (Quote)
$33.89
-0.710 (-2.05%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.56 | $37.50 | Thursday, 25th Apr 2024 FBIZ stock ended at $33.89. This is 2.05% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.13% from a day low at $33.52 to a day high of $34.57. |
| 90 days | $32.56 | $39.89 | |
| 52 weeks | $24.57 | $41.03 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $34.29 | $34.57 | $33.52 | $33.89 | 13 510 |
| Apr 24, 2024 | $34.40 | $34.60 | $34.40 | $34.60 | 9 722 |
| Apr 23, 2024 | $34.32 | $35.20 | $34.32 | $34.33 | 9 724 |
| Apr 22, 2024 | $34.30 | $35.42 | $34.30 | $34.60 | 19 262 |
| Apr 19, 2024 | $32.86 | $34.65 | $32.86 | $34.30 | 9 691 |
| Apr 18, 2024 | $33.15 | $33.33 | $32.56 | $33.33 | 10 277 |
| Apr 17, 2024 | $33.18 | $33.25 | $32.76 | $32.88 | 7 605 |
| Apr 16, 2024 | $33.01 | $33.40 | $33.01 | $33.16 | 9 214 |
| Apr 15, 2024 | $35.26 | $35.26 | $33.16 | $33.37 | 7 110 |
| Apr 12, 2024 | $34.31 | $34.45 | $33.63 | $34.05 | 12 865 |
| Apr 11, 2024 | $34.29 | $35.44 | $34.00 | $34.25 | 16 810 |
| Apr 10, 2024 | $34.32 | $34.99 | $34.02 | $34.75 | 17 601 |
| Apr 09, 2024 | $35.08 | $35.45 | $34.47 | $35.25 | 7 090 |
| Apr 08, 2024 | $34.88 | $35.31 | $34.67 | $35.31 | 9 543 |
| Apr 05, 2024 | $35.04 | $35.84 | $34.85 | $35.33 | 12 640 |
| Apr 04, 2024 | $35.00 | $35.72 | $35.00 | $35.40 | 7 799 |
| Apr 03, 2024 | $34.52 | $35.15 | $34.40 | $34.89 | 13 864 |
| Apr 02, 2024 | $35.83 | $35.83 | $34.63 | $34.71 | 16 517 |
| Apr 01, 2024 | $36.24 | $36.60 | $36.05 | $36.08 | 8 446 |
| Mar 28, 2024 | $36.67 | $37.50 | $36.25 | $37.50 | 15 515 |
| Mar 27, 2024 | $36.03 | $36.67 | $35.27 | $36.67 | 7 302 |
| Mar 26, 2024 | $35.45 | $35.45 | $35.03 | $35.03 | 5 063 |
| Mar 25, 2024 | $34.76 | $35.83 | $33.01 | $35.39 | 12 593 |
| Mar 22, 2024 | $35.90 | $35.90 | $34.83 | $34.83 | 4 542 |
| Mar 21, 2024 | $35.77 | $35.86 | $34.48 | $35.86 | 10 074 |
