NASDAQ:FBIZ
First Business Financial Services Stock Price (Quote)
$34.24
+0.350 (+1.03%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.56 | $37.50 | Friday, 26th Apr 2024 FBIZ stock ended at $34.24. This is 1.03% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.17% from a day low at $33.46 to a day high of $34.52. |
| 90 days | $32.56 | $39.68 | |
| 52 weeks | $24.57 | $41.03 |
| Date | Open | High | Low | Close | Volume |
| Jul 12, 2023 | $29.50 | $30.20 | $29.23 | $29.42 | 9 915 |
| Jul 11, 2023 | $29.86 | $29.92 | $28.88 | $29.09 | 16 274 |
| Jul 10, 2023 | $30.22 | $30.05 | $29.30 | $29.83 | 12 684 |
| Jul 07, 2023 | $29.18 | $29.60 | $29.03 | $29.60 | 22 209 |
| Jul 06, 2023 | $29.19 | $29.21 | $28.40 | $28.95 | 10 930 |
| Jul 05, 2023 | $29.95 | $30.15 | $29.36 | $29.36 | 10 473 |
| Jul 03, 2023 | $29.21 | $29.97 | $29.21 | $29.97 | 3 246 |
| Jun 30, 2023 | $29.89 | $29.89 | $29.09 | $29.49 | 8 213 |
| Jun 29, 2023 | $29.60 | $29.96 | $29.44 | $29.80 | 4 250 |
| Jun 28, 2023 | $29.41 | $29.60 | $29.07 | $29.50 | 6 515 |
| Jun 27, 2023 | $29.49 | $29.94 | $29.30 | $29.44 | 11 606 |
| Jun 26, 2023 | $29.08 | $29.66 | $29.04 | $29.25 | 6 879 |
| Jun 23, 2023 | $29.26 | $29.65 | $28.59 | $29.29 | 31 747 |
| Jun 22, 2023 | $30.21 | $30.31 | $29.34 | $29.59 | 5 501 |
| Jun 21, 2023 | $30.41 | $30.76 | $30.16 | $30.16 | 5 163 |
| Jun 20, 2023 | $29.97 | $30.57 | $29.62 | $30.43 | 14 321 |
| Jun 16, 2023 | $30.47 | $30.72 | $29.70 | $29.97 | 22 019 |
| Jun 15, 2023 | $30.13 | $30.75 | $29.96 | $30.19 | 23 477 |
| Jun 14, 2023 | $32.00 | $32.00 | $29.77 | $30.11 | 13 642 |
| Jun 13, 2023 | $31.21 | $31.48 | $30.80 | $31.37 | 32 295 |
| Jun 12, 2023 | $30.50 | $31.34 | $30.34 | $30.61 | 34 645 |
| Jun 09, 2023 | $30.64 | $30.97 | $30.06 | $30.10 | 5 492 |
| Jun 08, 2023 | $31.29 | $31.29 | $30.60 | $30.99 | 8 656 |
| Jun 07, 2023 | $29.53 | $31.29 | $29.41 | $31.06 | 41 086 |
| Jun 06, 2023 | $27.56 | $29.43 | $27.04 | $29.29 | 22 619 |
