First Business Financial Services (FBIZ) Historical Stock Data
50.48 ↑0.23 (0.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FBIZ is up 0.32% a day on average. There have been 16 days where First Business Financial Services closed green and 14 days where FBIZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 50.50 | 50.48 | ↓$0.02 (-0.04%) | 49.93 | 50.69 | 33.52K |
| 2024-11-21 | 50.23 | 50.25 | ↑$0.02 (0.04%) | 50.15 | 50.60 | 23.02K |
| 2024-11-20 | 49.85 | 49.80 | ↓$0.05 (-0.11%) | 49.26 | 50.20 | 17.49K |
| 2024-11-19 | 48.70 | 49.95 | ↑$1.26 (2.58%) | 48.30 | 50.07 | 34.43K |
| 2024-11-18 | 49.57 | 49.06 | ↓$0.51 (-1.03%) | 48.64 | 49.57 | 33.54K |
| 2024-11-15 | 50.24 | 49.82 | ↓$0.42 (-0.84%) | 49.24 | 50.27 | 21.16K |
| 2024-11-14 | 50.36 | 49.93 | ↓$0.43 (-0.85%) | 49.22 | 50.36 | 20.84K |
| 2024-11-13 | 51.49 | 50.51 | ↓$0.98 (-1.90%) | 50.48 | 51.92 | 27.26K |
| 2024-11-12 | 50.63 | 51.03 | ↑$0.40 (0.79%) | 50.44 | 51.24 | 33.03K |
| 2024-11-11 | 49.49 | 50.67 | ↑$1.18 (2.38%) | 49.48 | 50.74 | 37.72K |
| 2024-11-08 | 47.81 | 48.74 | ↑$0.93 (1.95%) | 47.63 | 48.94 | 22.15K |
| 2024-11-07 | 49.96 | 48.12 | ↓$1.84 (-3.68%) | 48.09 | 49.96 | 67.55K |
| 2024-11-06 | 46.86 | 50.20 | ↑$3.34 (7.13%) | 46.86 | 50.22 | 71.74K |
| 2024-11-05 | 43.39 | 44.42 | ↑$1.03 (2.37%) | 43.39 | 44.55 | 20.86K |
| 2024-11-04 | 43.06 | 42.87 | ↓$0.19 (-0.43%) | 42.45 | 43.12 | 12.44K |
| 2024-11-01 | 42.92 | 43.18 | ↑$0.26 (0.61%) | 42.81 | 43.55 | 17.04K |
| 2024-10-31 | 44.21 | 42.80 | ↓$1.41 (-3.19%) | 42.53 | 44.21 | 38.40K |
| 2024-10-30 | 44.54 | 43.88 | ↓$0.66 (-1.48%) | 43.88 | 44.99 | 13.24K |
| 2024-10-29 | 44.24 | 44.25 | ↑$0.01 (0.02%) | 43.93 | 44.99 | 12.62K |
| 2024-10-28 | 43.47 | 44.78 | ↑$1.31 (3.01%) | 43.47 | 44.87 | 21.38K |
| 2024-10-25 | 44.36 | 42.89 | ↓$1.47 (-3.31%) | 42.66 | 44.36 | 22.88K |
| 2024-10-24 | 44.32 | 44.82 | ↑$0.50 (1.13%) | 43.52 | 44.82 | 17.60K |
| 2024-10-23 | 44.98 | 44.39 | ↓$0.59 (-1.31%) | 43.90 | 44.98 | 17.42K |
| 2024-10-22 | 43.09 | 44.97 | ↑$1.88 (4.36%) | 43.09 | 44.99 | 29.97K |
| 2024-10-21 | 44.00 | 43.36 | ↓$0.64 (-1.45%) | 43.19 | 44.18 | 14.37K |
| 2024-10-18 | 45.75 | 44.96 | ↓$0.79 (-1.73%) | 44.80 | 45.75 | 13.90K |
| 2024-10-17 | 45.20 | 45.89 | ↑$0.69 (1.53%) | 44.99 | 45.91 | 14.95K |
| 2024-10-16 | 44.75 | 45.18 | ↑$0.43 (0.96%) | 44.74 | 45.52 | 21.08K |
| 2024-10-15 | 44.36 | 44.63 | ↑$0.27 (0.61%) | 44.36 | 45.48 | 22.47K |
| 2024-10-14 | 43.65 | 44.34 | ↑$0.69 (1.58%) | 43.45 | 44.36 | 23.45K |
Create an account or log in to view more rows.
$FBIZ power hour will be fucking crazy
$FBIZ buy and hodl friends. we may be early
but we are not wrong. very soon.
$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