NASDAQ:FBIZ
First Business Financial Services Stock Price (Quote)
$32.88
-0.280 (-0.84%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.76 | $37.50 | Wednesday, 17th Apr 2024 FBIZ stock ended at $32.88. This is 0.84% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 1.50% from a day low at $32.76 to a day high of $33.25. |
| 90 days | $32.73 | $39.89 | |
| 52 weeks | $24.57 | $41.03 |
| Date | Open | High | Low | Close | Volume |
| 2023-05-24 | $27.40 | $28.28 | $27.40 | $28.06 | 15 582 |
| 2023-05-23 | $27.33 | $28.17 | $27.39 | $28.06 | 6 896 |
| 2023-05-22 | $26.63 | $27.39 | $26.63 | $27.30 | 6 634 |
| 2023-05-19 | $27.53 | $28.15 | $26.75 | $26.75 | 16 966 |
| 2023-05-18 | $26.76 | $27.47 | $25.87 | $27.13 | 15 363 |
| 2023-05-17 | $25.62 | $26.66 | $25.62 | $26.57 | 9 457 |
| 2023-05-16 | $25.50 | $25.84 | $25.40 | $25.51 | 8 724 |
| 2023-05-15 | $25.21 | $25.87 | $25.01 | $25.45 | 10 338 |
| 2023-05-12 | $25.02 | $25.35 | $24.57 | $25.24 | 9 836 |
| 2023-05-11 | $25.38 | $25.55 | $24.99 | $25.24 | 7 382 |
| 2023-05-10 | $25.74 | $25.74 | $25.03 | $25.56 | 14 863 |
| 2023-05-09 | $25.49 | $25.49 | $24.67 | $25.32 | 7 297 |
| 2023-05-08 | $25.74 | $26.09 | $25.10 | $25.38 | 20 538 |
| 2023-05-05 | $26.00 | $26.29 | $25.56 | $26.02 | 15 941 |
| 2023-05-04 | $25.84 | $26.35 | $25.25 | $25.77 | 26 698 |
| 2023-05-03 | $26.17 | $27.28 | $25.96 | $26.12 | 20 095 |
| 2023-05-02 | $27.41 | $27.41 | $25.67 | $26.05 | 24 248 |
| 2023-05-01 | $28.50 | $29.29 | $27.35 | $27.50 | 21 643 |
| 2023-04-28 | $29.45 | $29.94 | $28.50 | $28.69 | 11 510 |
| 2023-04-27 | $28.86 | $28.86 | $28.22 | $28.78 | 6 363 |
| 2023-04-26 | $27.71 | $28.40 | $27.71 | $28.21 | 21 246 |
| 2023-04-25 | $28.15 | $28.50 | $27.95 | $27.95 | 15 212 |
| 2023-04-24 | $28.90 | $28.90 | $28.28 | $28.31 | 12 864 |
| 2023-04-21 | $29.16 | $29.59 | $29.00 | $29.05 | 9 183 |
| 2023-04-20 | $29.64 | $29.64 | $29.00 | $29.34 | 11 028 |
