Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FBIZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 34.19 | -0.56 | -1.61% | 34.64 | 34.64 | 34.19 | 940 |
| May 24 2024 | 34.75 | 0.42 | 1.22% | 34.55 | 34.76 | 34.30 | 5,957 |
| May 23 2024 | 34.33 | -0.22 | -0.64% | 34.67 | 34.75 | 34.3002 | 14,133 |
| May 22 2024 | 34.55 | -0.11 | -0.32% | 34.66 | 35.00 | 34.40 | 14,635 |
| May 21 2024 | 34.66 | 1.13 | 3.37% | 33.75 | 34.66 | 33.50 | 18,458 |
| May 20 2024 | 33.53 | -0.72 | -2.10% | 34.36 | 34.48 | 33.51 | 10,050 |
| May 17 2024 | 34.25 | -0.25 | -0.72% | 34.48 | 34.73 | 34.25 | 8,338 |
| May 16 2024 | 34.50 | 0.07 | 0.20% | 34.48 | 34.695 | 34.065 | 11,067 |
| May 15 2024 | 34.43 | 0.21 | 0.61% | 34.64 | 34.75 | 34.25 | 5,325 |
| May 14 2024 | 34.22 | 0.17 | 0.50% | 34.30 | 34.38 | 33.57 | 15,191 |
| May 13 2024 | 34.05 | -0.81 | -2.32% | 34.87 | 34.87 | 34.02 | 11,910 |
| May 10 2024 | 34.86 | -0.09 | -0.26% | 35.18 | 35.18 | 34.84 | 2,389 |
| May 09 2024 | 34.95 | 0.16 | 0.46% | 34.91 | 34.95 | 34.29 | 12,674 |
| May 08 2024 | 34.79 | -0.11 | -0.32% | 34.27 | 34.87 | 34.27 | 9,533 |
| May 07 2024 | 34.90 | -0.80 | -2.24% | 35.53 | 35.76 | 34.90 | 10,553 |
| May 06 2024 | 35.70 | 0.40 | 1.13% | 35.23 | 35.805 | 35.02 | 23,812 |
| May 03 2024 | 35.30 | 0.47 | 1.35% | 35.49 | 35.72 | 35.07 | 4,417 |
| May 02 2024 | 34.83 | 0.07 | 0.20% | 35.32 | 35.32 | 34.3752 | 11,690 |
| May 01 2024 | 34.76 | 1.69 | 5.11% | 33.57 | 35.50 | 33.42 | 20,785 |
| Apr 30 2024 | 33.07 | -0.13 | -0.39% | 33.07 | 33.50 | 33.00 | 16,524 |
| Apr 29 2024 | 33.20 | -1.04 | -3.04% | 34.24 | 34.37 | 33.14 | 13,697 |
| Apr 26 2024 | 34.24 | 0.35 | 1.03% | 33.82 | 34.52 | 33.37 | 12,672 |
| Apr 25 2024 | 33.89 | -0.71 | -2.05% | 33.55 | 34.57 | 33.52 | 15,240 |
| Apr 24 2024 | 34.60 | 0.27 | 0.79% | 33.93 | 34.60 | 33.70 | 10,052 |
| Apr 23 2024 | 34.33 | -0.27 | -0.78% | 34.56 | 35.20 | 34.28 | 9,881 |
| Apr 22 2024 | 34.60 | 0.30 | 0.87% | 34.30 | 35.42 | 34.15 | 27,626 |
| Apr 19 2024 | 34.30 | 0.97 | 2.91% | 32.86 | 34.65 | 32.86 | 9,691 |
| Apr 18 2024 | 33.33 | 0.45 | 1.37% | 32.86 | 33.33 | 32.56 | 11,123 |
| Apr 17 2024 | 32.88 | -0.28 | -0.84% | 33.34 | 33.34 | 32.76 | 7,826 |
| Apr 16 2024 | 33.16 | -0.21 | -0.63% | 33.01 | 33.40 | 33.01 | 9,121 |
| Apr 15 2024 | 33.37 | -0.68 | -2.00% | 35.26 | 35.26 | 33.16 | 7,234 |
| Apr 12 2024 | 34.05 | -0.20 | -0.58% | 33.88 | 34.45 | 33.63 | 13,029 |
| Apr 11 2024 | 34.25 | -0.50 | -1.44% | 34.91 | 35.4399 | 34.00 | 18,420 |
| Apr 10 2024 | 34.75 | -0.50 | -1.42% | 34.32 | 34.985 | 34.02 | 17,786 |
| Apr 09 2024 | 35.25 | -0.06 | -0.17% | 35.60 | 35.60 | 34.4658 | 7,154 |
| Apr 08 2024 | 35.31 | -0.02 | -0.06% | 35.75 | 35.75 | 34.6727 | 9,575 |
| Apr 05 2024 | 35.33 | -0.07 | -0.20% | 35.04 | 35.835 | 34.85 | 12,800 |
| Apr 04 2024 | 35.40 | 0.51 | 1.46% | 35.00 | 35.72 | 35.00 | 8,988 |
| Apr 03 2024 | 34.89 | 0.18 | 0.52% | 34.52 | 35.15 | 34.39 | 14,392 |
| Apr 02 2024 | 34.71 | -1.37 | -3.80% | 35.83 | 35.83 | 34.63 | 17,137 |
| Apr 01 2024 | 36.08 | -1.42 | -3.79% | 37.70 | 37.70 | 36.05 | 8,526 |
| Mar 28 2024 | 37.50 | 0.83 | 2.26% | 36.49 | 37.50 | 36.25 | 27,388 |
| Mar 27 2024 | 36.67 | 1.64 | 4.68% | 35.47 | 36.67 | 35.01 | 8,316 |
| Mar 26 2024 | 35.03 | -0.36 | -1.02% | 35.45 | 35.70 | 35.03 | 5,556 |
| Mar 25 2024 | 35.39 | 0.56 | 1.61% | 34.76 | 35.83 | 33.01 | 12,946 |
| Mar 22 2024 | 34.83 | -1.03 | -2.87% | 35.90 | 36.24 | 34.83 | 5,397 |
| Mar 21 2024 | 35.86 | 0.19 | 0.53% | 35.77 | 35.86 | 34.475 | 11,886 |
| Mar 20 2024 | 35.67 | 1.62 | 4.76% | 33.89 | 36.169 | 33.81 | 16,384 |
| Mar 19 2024 | 34.05 | 0.54 | 1.61% | 33.50 | 34.21 | 33.41 | 19,716 |
| Mar 18 2024 | 33.51 | -0.47 | -1.38% | 34.00 | 34.05 | 33.32 | 9,253 |
| Mar 15 2024 | 33.98 | 0.30 | 0.89% | 33.20 | 34.42 | 33.20 | 37,875 |
| Mar 14 2024 | 33.68 | -0.85 | -2.46% | 34.40 | 34.64 | 33.41 | 15,201 |
| Mar 13 2024 | 34.53 | -0.08 | -0.23% | 34.60 | 34.9225 | 34.41 | 7,636 |
| Mar 12 2024 | 34.61 | -0.09 | -0.26% | 34.61 | 34.63 | 34.61 | 3,371 |
| Mar 11 2024 | 34.70 | -0.12 | -0.34% | 34.73 | 34.935 | 34.645 | 3,679 |
| Mar 08 2024 | 34.82 | 0.51 | 1.49% | 34.85 | 34.98 | 34.40 | 4,650 |
| Mar 07 2024 | 34.31 | -0.10 | -0.29% | 34.71 | 34.73 | 34.31 | 4,749 |
| Mar 06 2024 | 34.41 | 0.15 | 0.44% | 34.41 | 34.66 | 33.70 | 8,216 |
| Mar 05 2024 | 34.26 | 0.65 | 1.93% | 33.65 | 34.64 | 33.65 | 5,589 |
| Mar 04 2024 | 33.61 | -0.47 | -1.38% | 33.95 | 34.82 | 33.43 | 12,328 |
| Mar 01 2024 | 34.08 | -1.20 | -3.40% | 35.17 | 35.4325 | 33.875 | 17,329 |
| Feb 29 2024 | 35.28 | 1.28 | 3.76% | 34.55 | 36.47 | 34.33 | 24,419 |
