NASDAQ:FBIZ
First Business Financial Services Stock Price (Quote)
$33.07
-0.130 (-0.392%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.56 | $36.60 | Tuesday, 30th Apr 2024 FBIZ stock ended at $33.07. This is 0.392% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.24% from a day low at $33.00 to a day high of $33.41. |
| 90 days | $32.56 | $38.30 | |
| 52 weeks | $24.57 | $41.03 |
| Date | Open | High | Low | Close | Volume |
| Mar 27, 2023 | $31.14 | $31.75 | $30.33 | $31.14 | 17 370 |
| Mar 24, 2023 | $29.86 | $30.81 | $29.86 | $30.57 | 17 094 |
| Mar 23, 2023 | $31.22 | $31.50 | $30.01 | $30.12 | 27 564 |
| Mar 22, 2023 | $32.17 | $32.17 | $30.74 | $30.80 | 20 180 |
| Mar 21, 2023 | $31.51 | $32.22 | $31.18 | $31.90 | 20 317 |
| Mar 20, 2023 | $30.97 | $31.40 | $30.52 | $30.92 | 17 058 |
| Mar 17, 2023 | $31.13 | $31.13 | $30.13 | $30.65 | 69 659 |
| Mar 16, 2023 | $30.39 | $31.93 | $30.26 | $31.25 | 43 015 |
| Mar 15, 2023 | $30.10 | $31.16 | $30.10 | $30.71 | 31 565 |
| Mar 14, 2023 | $31.15 | $32.54 | $30.50 | $30.98 | 62 877 |
| Mar 13, 2023 | $31.52 | $31.52 | $29.61 | $30.21 | 57 433 |
| Mar 10, 2023 | $33.30 | $33.30 | $32.05 | $32.56 | 31 587 |
| Mar 09, 2023 | $34.90 | $35.02 | $33.22 | $33.28 | 26 061 |
| Mar 08, 2023 | $35.01 | $35.21 | $34.88 | $35.21 | 12 147 |
| Mar 07, 2023 | $35.53 | $35.59 | $35.08 | $35.10 | 20 087 |
| Mar 06, 2023 | $36.08 | $36.54 | $35.50 | $35.54 | 34 022 |
| Mar 03, 2023 | $35.47 | $35.92 | $35.45 | $35.83 | 9 659 |
| Mar 02, 2023 | $35.89 | $35.89 | $35.20 | $35.55 | 17 396 |
| Mar 01, 2023 | $35.32 | $35.66 | $35.16 | $35.35 | 12 817 |
| Feb 28, 2023 | $35.40 | $35.74 | $35.40 | $35.42 | 11 346 |
| Feb 27, 2023 | $34.64 | $35.79 | $34.64 | $35.47 | 7 968 |
| Feb 24, 2023 | $35.54 | $35.65 | $34.92 | $35.55 | 34 410 |
| Feb 23, 2023 | $36.20 | $36.20 | $35.75 | $35.92 | 8 146 |
| Feb 22, 2023 | $36.22 | $36.34 | $35.82 | $35.90 | 13 522 |
| Feb 21, 2023 | $36.47 | $36.66 | $36.21 | $36.31 | 24 143 |
