NASDAQ:FBIZ
First Business Financial Services Stock Price (Quote)
$33.89
-0.710 (-2.05%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.56 | $37.50 | Thursday, 25th Apr 2024 FBIZ stock ended at $33.89. This is 2.05% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.13% from a day low at $33.52 to a day high of $34.57. |
| 90 days | $32.56 | $39.89 | |
| 52 weeks | $24.57 | $41.03 |
| Date | Open | High | Low | Close | Volume |
| Jul 14, 2021 | $26.62 | $26.86 | $26.44 | $26.57 | 27 272 |
| Jul 13, 2021 | $26.70 | $26.90 | $26.39 | $26.60 | 26 854 |
| Jul 12, 2021 | $26.43 | $26.88 | $26.43 | $26.74 | 29 114 |
| Jul 09, 2021 | $26.26 | $26.73 | $26.26 | $26.71 | 21 685 |
| Jul 08, 2021 | $26.31 | $26.39 | $25.76 | $26.04 | 41 797 |
| Jul 07, 2021 | $26.53 | $26.85 | $26.41 | $26.62 | 32 823 |
| Jul 06, 2021 | $27.31 | $27.31 | $26.50 | $26.67 | 49 059 |
| Jul 02, 2021 | $28.04 | $28.13 | $27.37 | $27.45 | 23 878 |
| Jul 01, 2021 | $27.21 | $28.22 | $27.16 | $28.14 | 42 184 |
| Jun 30, 2021 | $27.68 | $27.68 | $26.90 | $27.07 | 63 566 |
| Jun 29, 2021 | $28.08 | $28.13 | $27.50 | $27.50 | 42 951 |
| Jun 28, 2021 | $26.90 | $28.06 | $26.90 | $27.91 | 56 207 |
| Jun 25, 2021 | $27.00 | $27.47 | $26.63 | $26.90 | 1 163 092 |
| Jun 24, 2021 | $26.78 | $27.05 | $26.28 | $26.91 | 73 982 |
| Jun 23, 2021 | $26.61 | $27.09 | $26.57 | $26.64 | 59 675 |
| Jun 22, 2021 | $26.76 | $26.94 | $26.25 | $26.61 | 75 673 |
| Jun 21, 2021 | $26.39 | $27.17 | $26.37 | $26.70 | 61 265 |
| Jun 18, 2021 | $26.81 | $26.92 | $26.16 | $26.26 | 88 412 |
| Jun 17, 2021 | $27.64 | $27.86 | $26.90 | $26.97 | 47 748 |
| Jun 16, 2021 | $27.74 | $27.79 | $27.22 | $27.52 | 67 277 |
| Jun 15, 2021 | $27.11 | $28.09 | $27.06 | $27.75 | 58 555 |
| Jun 14, 2021 | $27.33 | $27.33 | $27.07 | $27.12 | 37 494 |
| Jun 11, 2021 | $27.28 | $27.35 | $27.20 | $27.32 | 18 413 |
| Jun 10, 2021 | $27.15 | $27.45 | $27.10 | $27.10 | 80 647 |
| Jun 09, 2021 | $27.35 | $27.35 | $26.99 | $27.15 | 90 090 |
