NASDAQ:FBIZ
First Business Financial Services Stock Price (Quote)
$35.30
+0.470 (+1.35%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.56 | $35.84 | Friday, 3rd May 2024 FBIZ stock ended at $35.30. This is 1.35% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.23% from a day low at $35.07 to a day high of $35.50. |
| 90 days | $32.56 | $38.07 | |
| 52 weeks | $24.57 | $41.03 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| May 04, 2021 | $27.04 | $27.94 | $27.00 | $27.80 | 36 506 |
| May 03, 2021 | $26.70 | $27.38 | $26.56 | $27.24 | 43 699 |
| Apr 30, 2021 | $25.65 | $26.86 | $25.51 | $26.46 | 49 106 |
| Apr 29, 2021 | $25.13 | $25.44 | $24.50 | $25.16 | 18 828 |
| Apr 28, 2021 | $25.24 | $25.25 | $24.65 | $24.90 | 30 788 |
| Apr 27, 2021 | $24.60 | $25.23 | $24.60 | $25.21 | 52 010 |
| Apr 26, 2021 | $24.72 | $24.77 | $24.60 | $24.65 | 17 910 |
| Apr 23, 2021 | $24.02 | $24.83 | $24.02 | $24.65 | 21 231 |
| Apr 22, 2021 | $24.11 | $24.36 | $24.00 | $24.04 | 24 753 |
| Apr 21, 2021 | $23.83 | $24.38 | $23.83 | $24.16 | 22 362 |
| Apr 20, 2021 | $24.25 | $24.32 | $23.75 | $24.00 | 19 964 |
| Apr 19, 2021 | $24.23 | $24.42 | $23.77 | $24.32 | 22 912 |
| Apr 16, 2021 | $24.25 | $24.88 | $24.15 | $24.22 | 29 633 |
| Apr 15, 2021 | $24.31 | $24.56 | $24.18 | $24.28 | 23 920 |
| Apr 14, 2021 | $25.00 | $25.00 | $24.36 | $24.39 | 15 880 |
| Apr 13, 2021 | $24.12 | $24.94 | $24.12 | $24.75 | 27 852 |
| Apr 12, 2021 | $24.74 | $24.80 | $24.12 | $24.12 | 15 804 |
| Apr 09, 2021 | $24.69 | $25.32 | $24.38 | $24.56 | 23 633 |
| Apr 08, 2021 | $24.37 | $25.44 | $24.33 | $24.43 | 17 578 |
| Apr 07, 2021 | $24.65 | $24.65 | $24.18 | $24.31 | 23 800 |
