NASDAQ:FBIZ
First Business Financial Services Stock Price (Quote)
$32.88
-0.280 (-0.84%)
At Close: Apr 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $32.76 | $37.50 | Wednesday, 17th Apr 2024 FBIZ stock ended at $32.88. This is 0.84% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 1.50% from a day low at $32.76 to a day high of $33.25. |
90 days | $32.73 | $39.89 | |
52 weeks | $24.57 | $41.03 |
Date | Open | High | Low | Close | Volume |
2023-11-21 | $33.71 | $34.49 | $33.15 | $33.64 | 7 818 |
2023-11-20 | $34.08 | $35.39 | $34.08 | $34.27 | 5 070 |
2023-11-17 | $34.84 | $35.27 | $34.10 | $35.09 | 18 445 |
2023-11-16 | $34.38 | $34.91 | $33.41 | $34.30 | 5 543 |
2023-11-15 | $34.69 | $35.25 | $34.00 | $34.03 | 8 620 |
2023-11-14 | $33.49 | $35.69 | $33.49 | $35.30 | 16 694 |
2023-11-13 | $32.47 | $32.53 | $32.31 | $32.31 | 4 808 |
2023-11-10 | $32.28 | $32.48 | $32.28 | $32.47 | 4 759 |
2023-11-09 | $31.90 | $32.26 | $31.90 | $32.26 | 4 469 |
2023-11-08 | $31.89 | $31.89 | $31.53 | $31.88 | 6 215 |
2023-11-07 | $32.22 | $32.22 | $31.71 | $31.97 | 4 367 |
2023-11-06 | $33.20 | $33.20 | $31.96 | $32.20 | 17 205 |
2023-11-03 | $32.99 | $33.43 | $32.66 | $33.00 | 15 194 |
2023-11-02 | $31.48 | $32.48 | $31.39 | $32.13 | 6 470 |
2023-11-01 | $30.69 | $31.34 | $30.51 | $31.08 | 6 529 |
2023-10-31 | $30.50 | $31.08 | $30.50 | $30.70 | 6 219 |
2023-10-30 | $30.44 | $31.49 | $29.80 | $30.61 | 18 195 |
2023-10-27 | $29.57 | $30.06 | $29.33 | $29.60 | 5 387 |
2023-10-26 | $29.83 | $30.35 | $29.56 | $30.35 | 6 135 |
2023-10-25 | $29.74 | $29.85 | $28.67 | $29.28 | 15 802 |
2023-10-24 | $28.50 | $29.78 | $28.50 | $29.70 | 7 391 |
2023-10-23 | $28.36 | $29.76 | $28.36 | $29.46 | 8 376 |
2023-10-20 | $29.60 | $29.71 | $28.96 | $29.40 | 10 280 |
2023-10-19 | $30.00 | $30.00 | $29.45 | $29.45 | 7 404 |
2023-10-18 | $30.54 | $30.54 | $29.67 | $29.92 | 7 900 |