First Business Financial Services (FBIZ) Historical Stock Data
34.32 ↓0.29 (-0.82%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FBIZ is up 0.23% a day on average. There have been 19 days where First Business Financial Services closed green and 11 days where FBIZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 34.40 | 34.60 | ↑$0.20 (0.58%) | 34.40 | 34.60 | 10.05K |
| 2024-04-23 | 34.32 | 34.33 | ↑$0.01 (0.03%) | 34.32 | 35.20 | 9.88K |
| 2024-04-22 | 34.30 | 34.60 | ↑$0.30 (0.87%) | 34.15 | 35.42 | 27.63K |
| 2024-04-19 | 32.86 | 34.30 | ↑$1.44 (4.38%) | 32.86 | 34.65 | 9.69K |
| 2024-04-18 | 33.15 | 33.33 | ↑$0.18 (0.54%) | 32.56 | 33.33 | 11.12K |
| 2024-04-17 | 33.18 | 32.88 | ↓$0.30 (-0.90%) | 32.76 | 33.25 | 7.83K |
| 2024-04-16 | 33.01 | 33.16 | ↑$0.15 (0.45%) | 33.01 | 33.40 | 9.28K |
| 2024-04-15 | 35.26 | 33.37 | ↓$1.89 (-5.36%) | 33.16 | 35.26 | 7.23K |
| 2024-04-12 | 34.31 | 34.05 | ↓$0.26 (-0.76%) | 33.63 | 34.45 | 13.03K |
| 2024-04-11 | 34.29 | 34.25 | ↓$0.04 (-0.12%) | 34.00 | 35.44 | 18.42K |
| 2024-04-10 | 34.32 | 34.75 | ↑$0.43 (1.25%) | 34.02 | 34.99 | 17.81K |
| 2024-04-09 | 35.08 | 35.25 | ↑$0.17 (0.50%) | 34.47 | 35.45 | 7.15K |
| 2024-04-08 | 34.88 | 35.31 | ↑$0.43 (1.24%) | 34.67 | 35.31 | 9.58K |
| 2024-04-05 | 35.04 | 35.33 | ↑$0.29 (0.83%) | 34.85 | 35.84 | 12.86K |
| 2024-04-04 | 35.00 | 35.40 | ↑$0.40 (1.14%) | 35.00 | 35.72 | 8.99K |
| 2024-04-03 | 34.52 | 34.89 | ↑$0.37 (1.07%) | 34.39 | 35.15 | 14.39K |
| 2024-04-02 | 35.83 | 34.71 | ↓$1.12 (-3.13%) | 34.63 | 35.83 | 17.14K |
| 2024-04-01 | 36.24 | 36.08 | ↓$0.16 (-0.44%) | 36.05 | 36.60 | 8.53K |
| 2024-03-28 | 37.00 | 37.50 | ↑$0.50 (1.35%) | 36.25 | 37.50 | 27.39K |
| 2024-03-27 | 36.03 | 36.67 | ↑$0.64 (1.78%) | 35.27 | 36.67 | 8.32K |
| 2024-03-26 | 35.45 | 35.03 | ↓$0.42 (-1.18%) | 35.03 | 35.70 | 5.56K |
| 2024-03-25 | 34.76 | 35.39 | ↑$0.63 (1.81%) | 33.01 | 35.83 | 12.95K |
| 2024-03-22 | 35.90 | 34.83 | ↓$1.07 (-2.98%) | 34.83 | 35.90 | 5.40K |
| 2024-03-21 | 35.77 | 35.86 | ↑$0.09 (0.25%) | 34.48 | 35.86 | 11.86K |
| 2024-03-20 | 33.91 | 35.67 | ↑$1.76 (5.19%) | 33.91 | 36.17 | 16.38K |
| 2024-03-19 | 34.00 | 34.05 | ↑$0.05 (0.15%) | 33.41 | 34.21 | 19.72K |
| 2024-03-18 | 34.00 | 33.51 | ↓$0.49 (-1.44%) | 33.32 | 34.00 | 9.25K |
| 2024-03-15 | 33.20 | 33.98 | ↑$0.78 (2.35%) | 33.20 | 34.42 | 39.05K |
| 2024-03-14 | 34.40 | 33.68 | ↓$0.72 (-2.09%) | 33.41 | 34.40 | 15.20K |
| 2024-03-13 | 34.66 | 34.53 | ↓$0.13 (-0.38%) | 34.41 | 34.92 | 7.64K |
Create an account or log in to view more rows.
$FBIZ no pain no gain
$FBIZ Overpower the algos!
$FBIZ volume is almost nonexistent
$FBIZ GET IN mofos!!!
$FBIZ gets me every time lol
$FBIZ NOT SELLING.
$FBIZ what time we going green?
$FBIZ Buy the dip
$FBIZ nice gap
$FBIZ rocket fuel tanks are full. Gonna shoot to the stars