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 |
| Jul 22, 2020 | $15.10 | $15.10 | $14.53 | $14.65 | 17 600 |
| Jul 21, 2020 | $15.27 | $15.47 | $15.00 | $15.09 | 22 300 |
| Jul 20, 2020 | $15.04 | $15.09 | $14.81 | $15.09 | 5 900 |
| Jul 17, 2020 | $15.48 | $15.68 | $15.15 | $15.15 | 6 900 |
| Jul 16, 2020 | $15.79 | $15.90 | $15.51 | $15.52 | 5 200 |
| Jul 15, 2020 | $15.30 | $16.25 | $15.30 | $15.74 | 16 400 |
| Jul 14, 2020 | $14.98 | $15.11 | $14.63 | $14.86 | 11 500 |
| Jul 13, 2020 | $15.21 | $15.31 | $15.05 | $15.05 | 4 700 |
| Jul 10, 2020 | $14.39 | $15.10 | $14.39 | $15.09 | 7 500 |
| Jul 09, 2020 | $15.16 | $15.50 | $14.07 | $14.38 | 28 300 |
| Jul 08, 2020 | $15.14 | $15.40 | $14.97 | $15.30 | 13 500 |
| Jul 07, 2020 | $16.01 | $16.04 | $15.15 | $15.15 | 13 500 |
| Jul 06, 2020 | $16.70 | $16.70 | $15.86 | $16.18 | 8 000 |
| Jul 02, 2020 | $16.63 | $16.75 | $16.12 | $16.12 | 7 606 |
| Jul 01, 2020 | $16.40 | $16.40 | $15.90 | $16.18 | 21 077 |
| Jun 30, 2020 | $15.90 | $16.61 | $15.51 | $16.45 | 17 022 |
| Jun 29, 2020 | $15.64 | $16.54 | $15.31 | $16.07 | 18 777 |
| Jun 26, 2020 | $15.47 | $15.63 | $14.98 | $15.49 | 43 898 |
| Jun 25, 2020 | $15.00 | $15.78 | $14.90 | $15.78 | 15 290 |
| Jun 24, 2020 | $16.10 | $16.10 | $15.15 | $15.16 | 21 625 |
| Jun 23, 2020 | $16.39 | $16.55 | $15.86 | $16.40 | 19 471 |
| Jun 22, 2020 | $15.44 | $16.40 | $13.90 | $16.40 | 19 890 |
| Jun 19, 2020 | $16.60 | $16.83 | $15.54 | $15.66 | 39 883 |
| Jun 18, 2020 | $16.00 | $16.64 | $15.77 | $16.37 | 13 842 |
| Jun 17, 2020 | $17.01 | $17.01 | $16.15 | $16.31 | 21 197 |
