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 |
| Feb 17, 2023 | $36.49 | $37.29 | $36.33 | $37.06 | 28 338 |
| Feb 16, 2023 | $36.38 | $36.81 | $36.02 | $36.42 | 24 884 |
| Feb 15, 2023 | $36.60 | $36.62 | $35.90 | $36.38 | 12 861 |
| Feb 14, 2023 | $37.01 | $37.01 | $36.41 | $36.43 | 16 938 |
| Feb 13, 2023 | $36.10 | $37.17 | $35.85 | $36.95 | 23 185 |
| Feb 10, 2023 | $35.52 | $36.05 | $35.52 | $35.85 | 10 718 |
| Feb 09, 2023 | $36.54 | $36.54 | $35.54 | $35.71 | 12 305 |
| Feb 08, 2023 | $36.89 | $37.00 | $36.17 | $36.38 | 10 664 |
| Feb 07, 2023 | $36.24 | $37.26 | $36.24 | $36.84 | 19 859 |
| Feb 06, 2023 | $36.36 | $36.50 | $35.90 | $36.39 | 20 338 |
| Feb 03, 2023 | $35.32 | $36.48 | $35.11 | $36.36 | 19 530 |
| Feb 02, 2023 | $36.04 | $36.15 | $35.48 | $35.95 | 18 451 |
| Feb 01, 2023 | $35.91 | $36.28 | $35.64 | $35.85 | 22 862 |
| Jan 31, 2023 | $35.03 | $35.85 | $34.87 | $35.80 | 18 026 |
| Jan 30, 2023 | $34.61 | $35.10 | $34.37 | $34.76 | 23 574 |
| Jan 27, 2023 | $33.87 | $35.12 | $33.87 | $34.48 | 22 726 |
| Jan 26, 2023 | $34.01 | $34.01 | $33.29 | $33.42 | 13 317 |
| Jan 25, 2023 | $33.76 | $33.78 | $33.53 | $33.75 | 7 845 |
| Jan 24, 2023 | $33.48 | $34.03 | $33.28 | $33.73 | 9 261 |
| Jan 23, 2023 | $33.97 | $34.14 | $33.60 | $33.83 | 19 793 |
| Jan 20, 2023 | $33.08 | $33.93 | $32.85 | $33.93 | 23 800 |
| Jan 19, 2023 | $33.23 | $33.23 | $32.56 | $32.85 | 50 545 |
| Jan 18, 2023 | $35.28 | $35.28 | $33.23 | $33.46 | 40 200 |
| Jan 17, 2023 | $35.45 | $35.58 | $35.39 | $35.46 | 13 900 |
| Jan 13, 2023 | $35.03 | $35.62 | $34.94 | $35.57 | 16 700 |
