Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Q	FBIZ	35.805	35.805	35.02	35.70	0.40	15,435	189	35.01	35.69
2024-05-03	Q	FBIZ	35.07	35.50	35.07	35.30	0.47	4,417	300	14.08	35.94
2024-05-02	Q	FBIZ	34.86	35.20	34.3752	34.83	0.07	11,690	230	14.07	35.99
2024-05-01	Q	FBIZ	33.57	35.50	33.42	34.76	1.69	20,785	380	14.01	35.39
2024-04-30	Q	FBIZ	33.20	33.50	33.00	33.07	-0.13	16,524	230	13.29	35.99
2024-04-29	Q	FBIZ	34.37	34.37	33.14	33.20	-1.04	13,697	347	13.65	39.24
2024-04-26	Q	FBIZ	34.52	34.52	33.37	34.24	0.35	12,672	205	13.45	35.99
2024-04-25	Q	FBIZ	34.29	34.57	33.52	33.89	-0.71	15,286	278	13.60	35.58
2024-04-24	Q	FBIZ	34.40	34.60	34.40	34.60	0.27	10,052	434	33.37	39.07
2024-04-23	Q	FBIZ	34.32	35.20	34.32	34.33	-0.27	9,881	215	33.90	35.37
2024-04-22	Q	FBIZ	34.30	35.42	34.15	34.60	0.30	27,626	479	14.09	35.99
2024-04-19	Q	FBIZ	32.86	34.65	32.86	34.30	0.97	9,691	232	13.53	35.99
2024-04-18	Q	FBIZ	33.15	33.33	32.56	33.33	0.45	11,123	299	31.43	38.00
2024-04-17	Q	FBIZ	33.18	33.25	32.76	32.88	-0.28	7,826	229	31.65	33.36
2024-04-16	Q	FBIZ	33.01	33.40	33.01	33.16	-0.21	9,276	201	31.20	33.53
2024-04-15	Q	FBIZ	35.26	35.26	33.16	33.16	-0.89	7,234	133	13.63	35.99
2024-04-12	Q	FBIZ	34.31	34.45	33.63	34.05	-0.20	13,029	331	13.71	36.99
2024-04-11	Q	FBIZ	34.29	35.4399	34.00	34.25	-0.50	18,420	248	32.68	40.16
2024-04-10	Q	FBIZ	34.32	34.985	34.02	34.75	-0.50	17,808	351	13.87	36.99
2024-04-09	Q	FBIZ	35.075	35.45	34.4658	35.25	-0.06	7,154	143	14.29	36.99
2024-04-08	Q	FBIZ	34.8781	35.31	34.6727	35.31	-0.02	9,575	189	35.01	35.63
2024-04-05	Q	FBIZ	35.04	35.835	34.85	35.33	-0.07	12,864	216	14.07	37.99
2024-04-04	Q	FBIZ	35.00	35.72	35.00	35.40	0.51	8,988	217	34.05	35.85
2024-04-03	Q	FBIZ	34.52	35.15	34.39	34.89	0.18	14,392	206	34.19	36.51
2024-04-02	Q	FBIZ	35.83	35.83	34.63	34.71	-1.37	17,139	338	34.40	35.01
2024-04-01	Q	FBIZ	36.24	36.60	36.05	36.08	-1.42	8,526	181	35.73	36.35
2024-03-29	Q	FBIZ	37.00	37.50	36.25	37.50	0.83	0	0	14.68	37.99
2024-03-28	Q	FBIZ	37.00	37.50	36.25	37.50	0.83	27,388	348	14.68	37.99
2024-03-27	Q	FBIZ	36.03	36.67	35.27	36.67	1.64	8,316	234	35.94	37.99
2024-03-26	Q	FBIZ	35.45	35.70	35.03	35.03	-0.36	5,556	207	14.22	37.99
2024-03-25	Q	FBIZ	34.76	35.83	33.01	35.39	0.56	12,946	345	35.12	35.74
2024-03-22	Q	FBIZ	35.90	35.90	34.83	34.83	-1.03	5,397	249	34.51	35.12
2024-03-21	Q	FBIZ	35.77	35.86	34.475	35.86	0.19	11,862	292	14.26	41.24
2024-03-20	Q	FBIZ	33.91	36.169	33.91	35.67	1.62	16,384	299	35.45	36.07
2024-03-19	Q	FBIZ	34.00	34.21	33.41	34.05	0.54	19,716	202	13.58	34.99
2024-03-18	Q	FBIZ	34.00	34.00	33.32	33.51	-0.47	9,253	263	13.62	34.99
2024-03-15	Q	FBIZ	33.20	34.42	33.20	33.98	0.30	39,050	324	33.68	34.28
2024-03-14	Q	FBIZ	34.40	34.40	33.41	33.68	-0.85	15,201	252	33.32	33.93
2024-03-13	Q	FBIZ	34.66	34.9225	34.41	34.53	-0.08	7,636	222	32.88	35.43
2024-03-12	Q	FBIZ	34.61	34.61	34.61	34.61	-0.09	3,371	210	13.89	37.99
2024-03-11	Q	FBIZ	34.89	34.935	34.645	34.70	-0.12	3,679	309	32.62	35.28
2024-03-08	Q	FBIZ	34.85	34.88	34.40	34.82	0.51	4,650	201	13.84	37.99
2024-03-07	Q	FBIZ	34.5467	34.73	34.31	34.31	-0.10	4,749	216	32.88	35.18
2024-03-06	Q	FBIZ	33.94	34.41	33.70	34.41	0.15	8,216	268	13.71	37.99
2024-03-05	Q	FBIZ	33.9324	34.64	33.9324	34.26	0.65	5,589	194	32.92	41.24
2024-03-04	Q	FBIZ	33.93	34.82	33.43	33.61	-0.47	12,328	278	13.73	37.99
2024-03-01	Q	FBIZ	35.4325	35.4325	33.875	33.875	-1.405	17,329	224	13.75	37.99
2024-02-29	Q	FBIZ	34.55	36.47	34.33	35.28	1.28	24,419	415	14.01	55.99
2024-02-28	Q	FBIZ	34.30	34.7756	32.7267	34.00	-0.32	6,066	204	32.19	34.74
2024-02-27	Q	FBIZ	34.2479	35.1276	33.68	34.32	-0.39	14,399	237	30.00	55.52
2024-02-26	Q	FBIZ	35.06	35.2581	34.71	34.71	-0.69	3,894	178	14.03	56.07
2024-02-23	Q	FBIZ	33.93	35.98	33.93	35.40	0.20	17,543	276	23.75	50.38
2024-02-22	Q	FBIZ	35.41	36.56	34.04	35.20	-0.42	20,708	401	13.86	55.41
2024-02-21	Q	FBIZ	35.64	37.9799	34.77	35.62	-0.39	9,698	310	14.34	57.33
2024-02-20	Q	FBIZ	36.00	36.18	36.00	36.01	-0.05	7,773	368	36.00	57.99
2024-02-19	Q	FBIZ	37.20	38.07	36.06	36.06	-1.28	0	0	14.60	58.37
2024-02-16	Q	FBIZ	37.20	38.07	36.06	36.06	-1.28	11,036	427	14.60	58.37
2024-02-15	Q	FBIZ	35.42	37.95	35.42	37.34	2.16	20,399	372	14.81	59.20
2024-02-14	Q	FBIZ	33.74	35.73	33.74	35.18	1.58	16,381	361	13.98	55.87
2024-02-13	Q	FBIZ	35.12	35.12	33.60	33.60	-2.23	26,315	521	13.70	36.60
2024-02-12	Q	FBIZ	35.27	36.27	35.27	35.83	0.72	15,071	501	14.40	36.77
2024-02-09	Q	FBIZ	34.30	35.48	34.20	35.11	0.86	15,445	531	14.18	56.02
2024-02-08	Q	FBIZ	33.36	34.46	33.36	34.25	0.87	8,442	262	13.69	54.72
2024-02-07	Q	FBIZ	33.15	34.035	32.77	33.38	-0.39	31,045	467	13.53	54.10