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 |
| Aug 27, 2021 | $27.99 | $28.24 | $27.77 | $28.07 | 15 980 |
| Aug 26, 2021 | $28.01 | $28.23 | $27.28 | $27.55 | 18 851 |
| Aug 25, 2021 | $27.87 | $28.15 | $27.74 | $28.00 | 26 939 |
| Aug 24, 2021 | $28.06 | $28.10 | $27.81 | $27.85 | 10 145 |
| Aug 23, 2021 | $28.70 | $28.70 | $28.03 | $28.11 | 15 293 |
| Aug 20, 2021 | $27.92 | $28.51 | $26.95 | $28.51 | 10 159 |
| Aug 19, 2021 | $28.00 | $28.17 | $27.78 | $27.85 | 14 170 |
| Aug 18, 2021 | $28.10 | $28.63 | $28.03 | $28.30 | 10 571 |
| Aug 17, 2021 | $28.59 | $28.59 | $28.03 | $28.10 | 21 099 |
| Aug 16, 2021 | $28.71 | $29.09 | $28.31 | $28.65 | 12 782 |
| Aug 13, 2021 | $29.12 | $29.18 | $28.58 | $28.76 | 10 718 |
| Aug 12, 2021 | $29.34 | $29.34 | $28.68 | $29.09 | 8 850 |
| Aug 11, 2021 | $28.95 | $29.40 | $28.95 | $29.32 | 11 456 |
| Aug 10, 2021 | $28.39 | $29.21 | $28.39 | $29.16 | 12 980 |
| Aug 09, 2021 | $28.17 | $29.05 | $28.12 | $28.54 | 21 266 |
| Aug 06, 2021 | $27.93 | $28.53 | $27.93 | $28.13 | 26 022 |
| Aug 05, 2021 | $27.55 | $28.10 | $27.55 | $27.73 | 33 128 |
| Aug 04, 2021 | $27.50 | $27.88 | $27.31 | $27.38 | 26 133 |
| Aug 03, 2021 | $27.32 | $28.00 | $27.16 | $27.60 | 19 267 |
| Aug 02, 2021 | $27.26 | $27.80 | $27.11 | $27.38 | 33 797 |
| Jul 30, 2021 | $27.35 | $27.97 | $27.35 | $27.58 | 10 123 |
| Jul 29, 2021 | $26.92 | $27.32 | $26.91 | $27.07 | 15 210 |
| Jul 28, 2021 | $26.83 | $27.34 | $26.70 | $27.02 | 14 264 |
| Jul 27, 2021 | $26.93 | $27.28 | $26.72 | $26.92 | 11 653 |
| Jul 26, 2021 | $26.63 | $27.37 | $26.63 | $27.00 | 24 342 |
