Stockscreener 앱 받기
45.94
2.13%
0.96
First Business Financial Services Inc 주식 (FBIZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $46.14 | $44.28 | $1.86 | 85,176.0 | +2.13% |
| 2024-12-19 | $46.20 | $44.59 | $1.61 | 27,496.0 | -2.13% |
| 2024-12-18 | $49.12 | $45.44 | $3.68 | 52,243.0 | -6.07% |
| 2024-12-17 | $49.03 | $48.32 | $0.71 | 19,246.0 | -0.22% |
| 2024-12-16 | $49.15 | $48.51 | $0.645 | 28,814.0 | +0.08% |
| 2024-12-13 | $49.31 | $48.39 | $0.9185 | 31,293.0 | -1.19% |
| 2024-12-12 | $50.38 | $49.08 | $1.30 | 16,672.0 | -1.31% |
| 2024-12-11 | $50.27 | $49.44 | $0.83 | 23,086.0 | +2.32% |
| 2024-12-10 | $49.82 | $48.94 | $0.8764 | 17,753.0 | -0.28% |
| 2024-12-09 | $49.66 | $49.02 | $0.64 | 18,947.0 | -0.79% |
| 2024-12-06 | $50.04 | $49.10 | $0.935 | 13,272.0 | -0.90% |
| 2024-12-05 | $50.74 | $49.79 | $0.95 | 14,072.0 | -0.42% |
| 2024-12-04 | $50.30 | $49.47 | $0.83 | 17,531.0 | +0.90% |
| 2024-12-03 | $50.73 | $49.63 | $1.10 | 18,338.0 | -0.66% |
| 2024-12-02 | $50.73 | $49.66 | $1.07 | 16,445.0 | +0.12% |
| 2024-11-29 | $50.99 | $50.00 | $0.99 | 12,899.0 | -0.77% |
| 2024-11-27 | $51.83 | $50.19 | $1.64 | 13,019.0 | -0.82% |
| 2024-11-26 | $51.23 | $50.34 | $0.889 | 22,533.0 | -1.04% |
| 2024-11-25 | $52.22 | $50.29 | $1.93 | 42,632.0 | +1.95% |
| 2024-11-22 | $50.69 | $49.92 | $0.765 | 33,515.0 | +0.46% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $50.74 | $44.28 | $6.46 | 485,560.0 | -8.34% |
| 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% |
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% |
0.20%
0.37%
자본화:
|
볼륨(24시간):