NASDAQ:FBIZ
First Business Financial Services Stock Price (Quote)
$34.76
+1.69 (+5.11%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.56 | $36.60 | Wednesday, 1st May 2024 FBIZ stock ended at $34.76. This is 5.11% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 6.22% from a day low at $33.42 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 |
| Aug 26, 2020 | $15.95 | $16.16 | $15.81 | $15.85 | 11 757 |
| Aug 25, 2020 | $15.98 | $16.10 | $15.79 | $15.86 | 4 102 |
| Aug 24, 2020 | $16.28 | $16.28 | $15.81 | $16.03 | 11 306 |
| Aug 21, 2020 | $16.01 | $16.63 | $15.36 | $15.94 | 27 530 |
| Aug 20, 2020 | $16.38 | $17.11 | $15.91 | $16.25 | 16 171 |
| Aug 19, 2020 | $17.89 | $18.26 | $16.06 | $16.82 | 21 891 |
| Aug 18, 2020 | $17.14 | $18.20 | $15.42 | $17.79 | 8 189 |
| Aug 17, 2020 | $18.95 | $19.10 | $18.23 | $18.71 | 25 870 |
| Aug 14, 2020 | $18.46 | $19.23 | $17.91 | $18.89 | 15 157 |
| Aug 13, 2020 | $18.75 | $18.80 | $18.15 | $18.72 | 9 977 |
| Aug 12, 2020 | $18.11 | $18.88 | $18.04 | $18.88 | 34 760 |
| Aug 11, 2020 | $18.18 | $18.45 | $17.69 | $17.69 | 19 162 |
| Aug 10, 2020 | $15.90 | $17.94 | $15.90 | $17.69 | 53 212 |
| Aug 07, 2020 | $16.26 | $16.31 | $15.50 | $15.91 | 15 718 |
| Aug 06, 2020 | $15.84 | $16.11 | $15.29 | $15.68 | 30 239 |
| Aug 05, 2020 | $14.94 | $15.69 | $14.94 | $15.66 | 13 699 |
| Aug 04, 2020 | $14.96 | $15.21 | $14.71 | $14.89 | 23 355 |
| Aug 03, 2020 | $15.00 | $15.45 | $14.44 | $14.99 | 27 247 |
| Jul 31, 2020 | $15.10 | $15.56 | $14.29 | $14.87 | 33 137 |
| Jul 30, 2020 | $14.90 | $15.57 | $14.65 | $14.76 | 21 635 |
| Jul 29, 2020 | $14.58 | $14.91 | $14.41 | $14.46 | 18 081 |
| Jul 28, 2020 | $14.41 | $14.83 | $14.41 | $14.55 | 16 160 |
| Jul 27, 2020 | $14.71 | $15.00 | $14.38 | $14.50 | 16 791 |
| Jul 24, 2020 | $14.93 | $15.24 | $14.72 | $14.72 | 9 874 |
| Jul 23, 2020 | $14.86 | $14.92 | $14.71 | $14.72 | 15 595 |
