Stockscreener 앱 받기
48.72
3.22%
-1.62
First Business Financial Services Inc 주식 (FBIZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $50.24 | $48.72 | $1.52 | 20,808.0 | -3.22% |
| 2025-10-09 | $50.64 | $49.00 | $1.64 | 21,801.0 | +0.04% |
| 2025-10-08 | $50.54 | $49.98 | $0.56 | 18,685.0 | +0.34% |
| 2025-10-07 | $51.94 | $50.12 | $1.82 | 32,302.0 | -1.65% |
| 2025-10-06 | $51.52 | $50.42 | $1.10 | 31,011.0 | +1.53% |
| 2025-10-03 | $50.71 | $49.80 | $0.91 | 26,458.0 | +1.08% |
| 2025-10-02 | $49.98 | $49.23 | $0.75 | 34,650.0 | -0.67% |
| 2025-10-01 | $51.21 | $49.89 | $1.32 | 56,453.0 | -2.42% |
| 2025-09-30 | $51.51 | $50.49 | $1.02 | 125,856.0 | +0.49% |
| 2025-09-29 | $51.89 | $50.70 | $1.19 | 36,645.0 | -1.75% |
| 2025-09-26 | $51.93 | $51.23 | $0.705 | 31,509.0 | +0.97% |
| 2025-09-25 | $51.80 | $51.12 | $0.68 | 31,879.0 | +0.04% |
| 2025-09-24 | $51.67 | $51.14 | $0.53 | 37,070.0 | -0.58% |
| 2025-09-23 | $52.24 | $51.22 | $1.02 | 31,204.0 | +0.43% |
| 2025-09-22 | $52.05 | $51.09 | $0.965 | 47,157.0 | -1.57% |
| 2025-09-19 | $52.49 | $51.55 | $0.945 | 109,167.0 | -0.73% |
| 2025-09-18 | $52.80 | $51.37 | $1.43 | 37,027.0 | +2.68% |
| 2025-09-17 | $52.83 | $51.00 | $1.83 | 35,081.0 | +0.60% |
| 2025-09-16 | $51.73 | $50.73 | $0.995 | 18,900.0 | -1.78% |
| 2025-09-15 | $52.00 | $51.58 | $0.425 | 21,606.0 | +0.27% |
| 2025-09-12 | $52.04 | $51.57 | $0.47 | 19,102.0 | -1.43% |
| 2025-09-11 | $52.54 | $51.72 | $0.82 | 23,716.0 | +1.55% |
First Business Financial Services Inc 주식 (FBIZ) 연도별 가격 이력
이 심층 분석에서는 First Business Financial Services Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FBIZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Business Financial Services Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Business Financial Services Inc 주식 (FBIZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $51.94 | $48.72 | $3.22 | 262,976.0 | -4.96% |
| 2025-09 | $53.47 | $50.49 | $2.98 | 757,927.0 | -2.03% |
| 2025-08 | $52.88 | $45.90 | $6.98 | 729,809.0 | +9.87% |
| 2025-07 | $55.00 | $46.51 | $8.49 | 1,070,918.0 | -6.00% |
| 2025-06 | $51.48 | $46.44 | $5.04 | 1,096,936.0 | +3.88% |
| 2025-05 | $50.19 | $46.51 | $3.68 | 721,414.0 | +1.31% |
| 2025-04 | $51.35 | $42.18 | $9.18 | 564,646.0 | +2.10% |
| 2025-03 | $53.84 | $46.31 | $7.53 | 631,451.0 | -11.27% |
| 2025-02 | $56.46 | $51.51 | $4.95 | 663,513.0 | +2.86% |
| 2025-01 | $52.98 | $42.28 | $10.70 | 561,532.0 | +11.60% |
First Business Financial Services Inc 주식 (FBIZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $50.74 | $44.28 | $6.46 | 534,466.0 | -7.92% |
| 2024-11 | $52.22 | $42.45 | $9.77 | 572,573.0 | +17.10% |
| 2024-10 | $45.91 | $41.47 | $4.44 | 448,175.0 | -6.12% |
| 2024-09 | $46.44 | $41.31 | $5.13 | 388,370.0 | +0.48% |
| 2024-08 | $46.38 | $39.65 | $6.73 | 297,443.0 | -1.41% |
| 2024-07 | $47.23 | $35.25 | $11.98 | 410,510.0 | +24.41% |
| 2024-06 | $37.00 | $33.10 | $3.90 | 292,258.0 | +8.76% |
| 2024-05 | $35.80 | $33.27 | $2.53 | 243,834.0 | +2.84% |
| 2024-04 | $36.60 | $32.56 | $4.04 | 263,972.0 | -11.81% |
| 2024-03 | $37.50 | $33.01 | $4.49 | 238,616.0 | +6.29% |
| 2024-02 | $38.07 | $32.73 | $5.34 | 310,918.0 | -4.05% |
| 2024-01 | $40.63 | $35.41 | $5.23 | 294,395.0 | -8.30% |
First Business Financial Services Inc 주식 (FBIZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $41.03 | $34.60 | $6.43 | 404,464.0 | +14.64% |
| 2023-11 | $35.69 | $30.69 | $5.00 | 182,168.0 | +13.94% |
| 2023-10 | $31.49 | $28.36 | $3.13 | 209,915.0 | +2.30% |
| 2023-09 | $32.79 | $29.46 | $3.33 | 253,011.0 | -4.82% |
| 2023-08 | $35.04 | $30.90 | $4.14 | 308,839.0 | -7.24% |
| 2023-07 | $34.48 | $28.40 | $6.08 | 242,013.0 | +15.26% |
| 2023-06 | $32.00 | $26.89 | $5.11 | 367,262.0 | +10.16% |
| 2023-05 | $29.34 | $24.57 | $4.77 | 307,243.0 | -6.69% |
| 2023-04 | $30.94 | $27.70 | $3.24 | 271,340.0 | -5.97% |
| 2023-03 | $36.54 | $29.61 | $6.93 | 596,930.0 | -13.86% |
| 2023-02 | $37.29 | $34.64 | $2.65 | 341,461.0 | -1.06% |
| 2023-01 | $36.77 | $32.56 | $4.21 | 467,931.0 | -2.05% |
4.38%
자본화:
|
볼륨(24시간):