NASDAQ:FBIZ
First Business Financial Services Stock Price (Quote)
$33.33
+0.450 (+1.37%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.56 | $37.50 | Thursday, 18th Apr 2024 FBIZ stock ended at $33.33. This is 1.37% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.36% from a day low at $32.56 to a day high of $33.33. |
| 90 days | $32.56 | $39.89 | |
| 52 weeks | $24.57 | $41.03 |
| Date | Open | High | Low | Close | Volume |
| 2020-10-23 | $17.65 | $17.86 | $17.50 | $17.62 | 13 563 |
| 2020-10-22 | $16.85 | $18.08 | $16.85 | $17.68 | 7 043 |
| 2020-10-21 | $16.99 | $17.07 | $16.93 | $16.96 | 6 319 |
| 2020-10-20 | $16.88 | $17.09 | $16.88 | $17.09 | 4 038 |
| 2020-10-19 | $16.93 | $16.93 | $16.82 | $16.82 | 1 284 |
| 2020-10-16 | $16.75 | $17.03 | $16.52 | $16.89 | 8 664 |
| 2020-10-15 | $16.39 | $16.88 | $15.88 | $16.88 | 10 700 |
| 2020-10-14 | $16.13 | $16.49 | $16.13 | $16.37 | 6 145 |
| 2020-10-13 | $16.67 | $16.68 | $16.43 | $16.45 | 13 669 |
| 2020-10-12 | $16.40 | $16.90 | $16.40 | $16.72 | 6 328 |
| 2020-10-09 | $16.30 | $16.63 | $16.30 | $16.37 | 22 713 |
| 2020-10-08 | $16.11 | $16.57 | $16.07 | $16.33 | 12 629 |
| 2020-10-07 | $15.32 | $16.24 | $15.32 | $15.94 | 15 090 |
| 2020-10-06 | $14.85 | $15.29 | $14.55 | $15.00 | 27 043 |
| 2020-10-05 | $15.00 | $15.05 | $14.77 | $15.00 | 21 815 |
| 2020-10-02 | $14.12 | $14.75 | $14.12 | $14.70 | 9 842 |
| 2020-10-01 | $14.20 | $14.35 | $14.20 | $14.25 | 12 556 |
| 2020-09-30 | $14.33 | $14.33 | $14.15 | $14.29 | 18 091 |
| 2020-09-29 | $14.47 | $14.64 | $14.29 | $14.33 | 11 606 |
| 2020-09-28 | $14.35 | $14.78 | $14.35 | $14.52 | 14 623 |
| 2020-09-25 | $14.62 | $14.73 | $14.02 | $14.30 | 28 431 |
| 2020-09-24 | $14.15 | $14.69 | $13.74 | $14.50 | 26 528 |
| 2020-09-23 | $14.01 | $14.16 | $13.66 | $13.74 | 24 057 |
| 2020-09-22 | $14.25 | $14.31 | $13.91 | $13.91 | 23 163 |
| 2020-09-21 | $14.73 | $14.77 | $14.07 | $14.12 | 25 904 |
