NASDAQ:FBIZ
First Business Financial Services Stock Price (Quote)
$33.20
-1.04 (-3.04%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.56 | $36.60 | Monday, 29th Apr 2024 FBIZ stock ended at $33.20. This is 3.04% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 3.71% from a day low at $33.14 to a day high of $34.37. |
| 90 days | $32.56 | $39.08 | |
| 52 weeks | $24.57 | $41.03 |
| Date | Open | High | Low | Close | Volume |
| Feb 01, 2016 | $22.73 | $22.98 | $22.33 | $22.23 | 26 100 |
| Jan 29, 2016 | $22.99 | $23.59 | $22.12 | $22.83 | 60 600 |
| Jan 28, 2016 | $22.07 | $23.06 | $21.90 | $22.38 | 24 800 |
| Jan 27, 2016 | $22.12 | $22.70 | $21.82 | $21.88 | 31 600 |
| Jan 26, 2016 | $22.05 | $22.91 | $22.00 | $22.01 | 27 000 |
| Jan 25, 2016 | $22.37 | $22.64 | $21.75 | $21.66 | 29 700 |
| Jan 22, 2016 | $22.48 | $22.55 | $21.99 | $22.30 | 26 800 |
| Jan 21, 2016 | $23.20 | $23.80 | $22.20 | $22.30 | 30 400 |
| Jan 20, 2016 | $22.13 | $23.50 | $21.76 | $23.20 | 59 100 |
| Jan 19, 2016 | $22.52 | $22.73 | $22.01 | $22.17 | 28 300 |
| Jan 15, 2016 | $22.98 | $22.98 | $21.43 | $22.08 | 36 300 |
| Jan 14, 2016 | $23.89 | $24.30 | $23.50 | $23.41 | 37 200 |
| Jan 13, 2016 | $24.26 | $24.40 | $23.73 | $23.76 | 25 700 |
| Jan 12, 2016 | $24.25 | $24.35 | $23.90 | $23.88 | 26 600 |
| Jan 11, 2016 | $24.22 | $24.34 | $23.90 | $24.02 | 21 200 |
| Jan 08, 2016 | $24.02 | $24.40 | $23.85 | $23.87 | 27 300 |
| Jan 07, 2016 | $24.17 | $24.51 | $23.59 | $23.77 | 37 500 |
| Jan 06, 2016 | $23.91 | $24.70 | $23.74 | $24.44 | 35 700 |
| Jan 05, 2016 | $24.02 | $24.65 | $23.60 | $24.27 | 24 400 |
