NASDAQ:FBIZ
First Business Financial Services Stock Price (Quote)
$34.24
+0.350 (+1.03%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.56 | $37.50 | Friday, 26th Apr 2024 FBIZ stock ended at $34.24. This is 1.03% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.17% from a day low at $33.46 to a day high of $34.52. |
| 90 days | $32.56 | $39.68 | |
| 52 weeks | $24.57 | $41.03 |
| Date | Open | High | Low | Close | Volume |
| Jun 09, 2021 | $27.35 | $27.35 | $26.99 | $27.15 | 90 090 |
| Jun 08, 2021 | $27.46 | $28.00 | $27.30 | $27.46 | 38 792 |
| Jun 07, 2021 | $27.92 | $28.29 | $27.32 | $27.41 | 42 854 |
| Jun 04, 2021 | $27.56 | $27.99 | $27.38 | $27.75 | 19 956 |
| Jun 03, 2021 | $27.32 | $27.72 | $27.32 | $27.64 | 14 422 |
| Jun 02, 2021 | $27.82 | $27.82 | $27.36 | $27.49 | 17 747 |
| Jun 01, 2021 | $27.40 | $28.06 | $27.40 | $27.77 | 28 090 |
| May 28, 2021 | $27.33 | $27.70 | $27.06 | $27.41 | 17 080 |
| May 27, 2021 | $27.18 | $27.74 | $27.11 | $27.37 | 22 800 |
| May 26, 2021 | $27.27 | $27.41 | $27.04 | $27.10 | 38 016 |
| May 25, 2021 | $28.13 | $28.22 | $27.13 | $27.14 | 36 928 |
| May 24, 2021 | $28.00 | $28.59 | $27.95 | $28.00 | 25 710 |
| May 21, 2021 | $27.56 | $28.06 | $27.54 | $28.01 | 21 150 |
| May 20, 2021 | $27.63 | $27.63 | $27.06 | $27.40 | 37 748 |
| May 19, 2021 | $27.95 | $28.61 | $27.25 | $27.62 | 35 937 |
| May 18, 2021 | $27.17 | $28.23 | $27.17 | $28.00 | 46 596 |
| May 17, 2021 | $27.05 | $27.49 | $27.02 | $27.31 | 13 378 |
| May 14, 2021 | $27.16 | $27.49 | $26.87 | $27.31 | 12 262 |
| May 13, 2021 | $26.65 | $27.49 | $26.12 | $27.07 | 21 682 |
| May 12, 2021 | $26.52 | $26.76 | $25.87 | $26.05 | 36 571 |
| May 11, 2021 | $26.57 | $26.89 | $26.21 | $26.44 | 18 421 |
| May 10, 2021 | $26.80 | $27.42 | $26.66 | $26.77 | 28 230 |
| May 07, 2021 | $27.10 | $27.64 | $26.53 | $26.77 | 21 011 |
| May 06, 2021 | $27.13 | $27.37 | $27.00 | $27.28 | 18 555 |
| May 05, 2021 | $28.31 | $28.31 | $26.89 | $27.19 | 42 125 |
