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 |
| Apr 06, 2021 | $25.16 | $25.16 | $24.36 | $24.46 | 26 413 |
| Apr 05, 2021 | $25.30 | $25.30 | $24.81 | $25.16 | 12 303 |
| Apr 01, 2021 | $24.76 | $25.13 | $24.76 | $25.13 | 15 912 |
| Mar 31, 2021 | $25.14 | $25.14 | $24.57 | $24.73 | 28 640 |
| Mar 30, 2021 | $25.18 | $25.59 | $25.18 | $25.25 | 11 925 |
| Mar 29, 2021 | $26.08 | $26.08 | $25.31 | $25.31 | 17 507 |
| Mar 26, 2021 | $26.57 | $26.57 | $25.52 | $25.81 | 14 606 |
| Mar 25, 2021 | $25.66 | $25.87 | $25.33 | $25.75 | 18 351 |
| Mar 24, 2021 | $26.36 | $27.17 | $25.75 | $25.87 | 21 219 |
| Mar 23, 2021 | $25.95 | $26.15 | $25.63 | $26.01 | 28 720 |
| Mar 22, 2021 | $26.39 | $26.76 | $25.64 | $25.91 | 24 650 |
| Mar 19, 2021 | $26.64 | $26.68 | $25.94 | $26.68 | 98 375 |
| Mar 18, 2021 | $26.79 | $27.16 | $26.50 | $26.83 | 13 982 |
| Mar 17, 2021 | $27.00 | $27.00 | $26.58 | $26.63 | 27 424 |
| Mar 16, 2021 | $27.00 | $27.00 | $26.41 | $26.96 | 16 906 |
| Mar 15, 2021 | $27.20 | $27.20 | $26.68 | $27.08 | 24 722 |
| Mar 12, 2021 | $27.32 | $27.33 | $26.75 | $27.27 | 15 315 |
| Mar 11, 2021 | $26.87 | $27.49 | $26.76 | $27.02 | 19 802 |
| Mar 10, 2021 | $25.57 | $26.99 | $25.57 | $26.86 | 48 851 |
| Mar 09, 2021 | $26.46 | $26.73 | $24.96 | $25.35 | 55 882 |
| Mar 08, 2021 | $25.79 | $26.69 | $25.79 | $26.18 | 27 068 |
| Mar 05, 2021 | $24.31 | $25.75 | $24.18 | $25.75 | 34 143 |
| Mar 04, 2021 | $23.18 | $24.29 | $23.18 | $23.95 | 33 232 |
| Mar 03, 2021 | $23.25 | $23.83 | $22.95 | $23.00 | 22 224 |
| Mar 02, 2021 | $22.79 | $23.50 | $22.75 | $23.02 | 20 097 |
