NASDAQ:FBIZ
First Business Financial Services Stock Price (Quote)
$35.70
+0.400 (+1.13%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 FBIZ stock ended at $35.70. This is 1.13% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 2.24% from a day low at $35.02 to a day high of $35.81. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Oct 04, 2021 | $29.11 | $29.24 | $29.08 | $29.08 | 5 382 |
| Oct 01, 2021 | $28.61 | $29.15 | $28.36 | $29.08 | 13 178 |
| Sep 30, 2021 | $29.37 | $29.42 | $28.29 | $28.71 | 14 260 |
| Sep 29, 2021 | $28.95 | $29.33 | $28.65 | $29.01 | 7 540 |
| Sep 28, 2021 | $29.22 | $29.24 | $28.69 | $28.84 | 17 400 |
| Sep 27, 2021 | $28.45 | $29.38 | $28.45 | $29.18 | 9 945 |
| Sep 24, 2021 | $28.18 | $28.51 | $28.10 | $28.38 | 14 666 |
| Sep 23, 2021 | $27.51 | $28.49 | $27.50 | $28.15 | 49 088 |
| Sep 22, 2021 | $27.24 | $27.41 | $27.10 | $27.32 | 10 944 |
| Sep 21, 2021 | $27.28 | $27.28 | $26.71 | $26.92 | 17 606 |
| Sep 20, 2021 | $26.74 | $27.07 | $26.57 | $27.05 | 16 844 |
| Sep 17, 2021 | $27.28 | $27.36 | $26.81 | $26.95 | 54 160 |
| Sep 16, 2021 | $27.32 | $27.86 | $26.96 | $27.11 | 83 692 |
| Sep 15, 2021 | $27.08 | $27.31 | $26.85 | $27.24 | 19 800 |
| Sep 14, 2021 | $27.05 | $27.62 | $26.91 | $27.24 | 17 535 |
| Sep 13, 2021 | $27.59 | $27.76 | $27.25 | $27.66 | 25 695 |
| Sep 10, 2021 | $27.79 | $27.85 | $27.32 | $27.58 | 12 591 |
| Sep 09, 2021 | $27.41 | $27.99 | $27.25 | $27.62 | 20 222 |
| Sep 08, 2021 | $27.84 | $27.88 | $27.40 | $27.51 | 17 176 |
| Sep 07, 2021 | $28.12 | $28.33 | $27.81 | $28.02 | 12 219 |
| Sep 03, 2021 | $27.75 | $28.00 | $27.49 | $28.00 | 16 643 |
| Sep 02, 2021 | $27.86 | $28.10 | $27.66 | $27.68 | 9 119 |
| Sep 01, 2021 | $28.18 | $28.18 | $27.65 | $27.90 | 11 273 |
| Aug 31, 2021 | $27.76 | $28.40 | $27.72 | $28.34 | 13 615 |
| Aug 30, 2021 | $28.04 | $28.09 | $27.83 | $27.90 | 7 532 |
