Stockscreener 앱 받기
49.06
1.53%
-0.76
시간 외 거래:
49.04
-0.02
-0.04%
First Business Financial Services Inc 주식 (FBIZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $49.57 | $48.64 | $0.926 | 32,880.0 | -1.53% |
| 2024-11-15 | $50.27 | $49.23 | $1.04 | 20,421.0 | -0.22% |
| 2024-11-14 | $50.36 | $49.22 | $1.14 | 19,024.0 | -1.15% |
| 2024-11-13 | $51.92 | $50.48 | $1.45 | 26,362.0 | -1.02% |
| 2024-11-12 | $51.24 | $50.44 | $0.80 | 31,425.0 | +0.71% |
| 2024-11-11 | $50.74 | $49.48 | $1.26 | 37,531.0 | +3.96% |
| 2024-11-08 | $48.94 | $47.63 | $1.31 | 20,875.0 | +1.29% |
| 2024-11-07 | $49.96 | $48.09 | $1.87 | 66,096.0 | -4.14% |
| 2024-11-06 | $50.22 | $46.86 | $3.36 | 70,021.0 | +13.01% |
| 2024-11-05 | $44.55 | $43.39 | $1.16 | 20,692.0 | +3.62% |
| 2024-11-04 | $43.12 | $42.45 | $0.6701 | 12,080.0 | -0.72% |
| 2024-11-01 | $43.55 | $42.80 | $0.745 | 16,170.0 | +0.89% |
| 2024-10-31 | $44.21 | $42.53 | $1.68 | 37,741.0 | -2.46% |
| 2024-10-30 | $44.99 | $43.88 | $1.11 | 12,494.0 | -0.84% |
| 2024-10-29 | $44.99 | $43.93 | $1.06 | 12,617.0 | -1.18% |
| 2024-10-28 | $44.87 | $43.47 | $1.40 | 20,376.0 | +4.41% |
| 2024-10-25 | $44.36 | $42.66 | $1.70 | 22,746.0 | -4.31% |
| 2024-10-24 | $44.82 | $43.52 | $1.30 | 17,600.0 | +0.97% |
| 2024-10-23 | $44.98 | $43.90 | $1.08 | 17,417.0 | -1.29% |
| 2024-10-22 | $44.99 | $43.09 | $1.90 | 29,755.0 | +3.71% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $51.92 | $42.45 | $9.47 | 406,457.0 | +14.63% |
| 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% |
First Business Financial Services Inc 주식 (FBIZ) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $39.00 | $34.99 | $4.01 | 591,016.0 | -4.62% |
| 2022-11 | $39.88 | $37.07 | $2.81 | 431,062.0 | +0.45% |
| 2022-10 | $38.33 | $32.38 | $5.95 | 486,815.0 | +18.07% |
| 2022-09 | $35.28 | $32.09 | $3.19 | 446,109.0 | -2.91% |
| 2022-08 | $36.58 | $32.54 | $4.04 | 514,924.0 | -0.51% |
| 2022-07 | $35.42 | $29.84 | $5.58 | 632,971.0 | +7.25% |
| 2022-06 | $35.92 | $30.51 | $5.41 | 2,024,539.0 | -9.33% |
| 2022-05 | $35.44 | $32.27 | $3.17 | 719,998.0 | -0.78% |
| 2022-04 | $35.27 | $31.91 | $3.36 | 445,935.0 | +5.67% |
| 2022-03 | $33.95 | $31.50 | $2.45 | 407,450.0 | -0.42% |
| 2022-02 | $34.22 | $32.45 | $1.77 | 299,447.0 | -2.17% |
| 2022-01 | $33.97 | $28.97 | $5.00 | 328,452.0 | +15.46% |
0.10%
2.92%
자본화:
|
볼륨(24시간):