FIRST BUS FINL SVCS INC WIS

Ticker: FBIZ CUSIP: 319390100 Class: Common Stock

MANUFACTURERS LIFE INSURANCE COMPANY, THE's Holding History (CIK: 0000928047)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 248,437 Value ($000) $13,490 Avg Close $51.84 Range $45.54 - $58.07

Q3 2025

Shares 254,821 Value ($000) $13,062 Avg Close $50.44 Range $45.09 - $54.03

Q2 2025

Shares 260,094 Value ($000) $13,176 Avg Close $46.99 Range $41.19 - $50.57

Q1 2025

Shares 265,681 Value ($000) $12,527 Avg Close $48.08 Range $41.07 - $54.84

Q4 2024

Shares 263,702 Value ($000) $12,207 Avg Close $45.39 Range $40.08 - $50.72

Q3 2024

Shares 267,405 Value ($000) $12,191 Avg Close $40.73 Range $33.86 - $45.37

Q2 2024

Shares 274,936 Value ($000) $10,170 Avg Close $32.90 Range $31.05 - $35.54

Q1 2024

Shares 277,010 Value ($000) $10,388 Avg Close $34.20 Range $31.21 - $38.47

Q4 2023

Shares 287,596 Value ($000) $11,533 Avg Close $31.77 Range $26.66 - $38.84

Q3 2023

Shares 299,237 Value ($000) $8,980 Avg Close $29.61 Range $26.52 - $32.72

Q2 2023

Shares 308,993 Value ($000) $9,112 Avg Close $26.39 Range $22.94 - $29.88

Q1 2023

Shares 308,365 Value ($000) $9,408 Avg Close $31.62 Range $27.40 - $34.51

Q4 2022

Shares 315,724 Value ($000) $11,540 Avg Close $33.76 Range $29.63 - $36.67

Q3 2022

Shares 328,362 Value ($000) $10,609 Avg Close $30.29 Range $27.14 - $33.46

Q2 2022

Shares 344,275 Value ($000) $10,738 Avg Close $30.29 Range $27.74 - $32.66

Q1 2022

Shares 346,483 Value ($000) $11,368 Avg Close $29.11 Range $26.04 - $30.89

Q4 2021

Shares 345,558 Value ($000) $10,080 Avg Close $26.23 Range $25.02 - $28.67

Q3 2021

Shares 320,368 Value ($000) $9,198 Avg Close $24.63 Range $22.82 - $26.29

Q2 2021

Shares 303,416 Value ($000) $8,213 Avg Close $23.36 Range $20.95 - $25.40

Q1 2021

Shares 292,031 Value ($000) $7,222 Avg Close $19.77 Range $15.36 - $24.24

Q4 2020

Shares 291,964 Value ($000) $5,375 Avg Close $15.77 Range $12.23 - $18.14

Q3 2020

Shares 293,912 Value ($000) $4,200 Avg Close $13.40 Range $11.83 - $16.66

Q2 2020

Shares 302,079 Value ($000) $4,854 Avg Close $13.35 Range $11.11 - $15.94

Q1 2020

Shares 300,758 Value ($000) $4,662 Avg Close $19.33 Range $10.91 - $23.05

Q4 2019

Shares 303,759 Value ($000) $7,998 Avg Close $20.86 Range $19.24 - $22.33

Q3 2019

Shares 306,559 Value ($000) $7,456 Avg Close $19.66 Range $18.19 - $20.88

Q2 2019

Shares 468,386 Value ($000) $11,007 Avg Close $18.86 Range $16.81 - $20.30

Q1 2019

Shares 497,562 Value ($000) $9,961 Avg Close $17.44 Range $15.89 - $19.34

Q4 2018

Shares 500,878 Value ($000) $9,772 Avg Close $16.97 Range $15.40 - $18.97

Q3 2018

Shares 504,061 Value ($000) $11,684 Avg Close $19.15 Range $17.73 - $21.48

Q2 2018

Shares 510,061 Value ($000) $13,262 Avg Close $20.91 Range $19.96 - $21.75

Q1 2018

Shares 502,866 Value ($000) $12,652 Avg Close $19.36 Range $17.61 - $20.96

Q4 2017

Shares 499,221 Value ($000) $11,042 Avg Close $18.08 Range $16.64 - $19.43

Q3 2017

Shares 498,848 Value ($000) $11,349 Avg Close $17.37 Range $16.39 - $18.81

Q2 2017

Shares 496,849 Value ($000) $11,467 Avg Close $19.35 Range $17.81 - $22.40

Q1 2017

Shares 485,992 Value ($000) $12,616 Avg Close $19.54 Range $18.08 - $20.86

Q4 2016

Shares 477,712 Value ($000) $11,331 Avg Close $17.36 Range $14.61 - $18.92

Q3 2016

Shares 467,018 Value ($000) $10,975 Avg Close $17.98 Range $16.32 - $19.17

Q2 2016

Shares 466,994 Value ($000) $10,960 Avg Close $18.70 Range $17.19 - $20.00

Q1 2016

Shares 435,898 Value ($000) $9,912 Avg Close $17.15 Range $15.46 - $18.94

Q4 2015

Shares 372,213 Value ($000) $9,310 Avg Close $19.09 Range $16.79 - $20.97

Q3 2015

Shares 365,822 Value ($000) $8,604 Avg Close $17.19 Range $15.66 - $18.26

Q2 2015

Shares 97,776 Value ($000) $4,584 Avg Close $17.07 Range $16.17 - $17.86

Q1 2015

Shares 96,445 Value ($000) $4,171 Avg Close $17.12 Range $13.84 - $18.14

Q4 2014

Shares 95,855 Value ($000) $4,592 Avg Close $16.95 Range $16.06 - $18.06

Q3 2014

Shares 84,996 Value ($000) $3,731 Avg Close $16.81 Range $15.09 - $17.97

Q2 2014

Shares 85,238 Value ($000) $4,009 Avg Close $17.18 Range $14.88 - $18.23

Q1 2014

Shares 83,333 Value ($000) $3,932 Avg Close $15.59 Range $13.57 - $17.85

Q4 2013

Shares 68,984 Value ($000) $2,596 Avg Close $13.08 Range $11.01 - $14.25

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	248,437	$13,490	$51.84	$45.54 - $58.07
Q3 2025	254,821	$13,062	$50.44	$45.09 - $54.03
Q2 2025	260,094	$13,176	$46.99	$41.19 - $50.57
Q1 2025	265,681	$12,527	$48.08	$41.07 - $54.84
Q4 2024	263,702	$12,207	$45.39	$40.08 - $50.72
Q3 2024	267,405	$12,191	$40.73	$33.86 - $45.37
Q2 2024	274,936	$10,170	$32.90	$31.05 - $35.54
Q1 2024	277,010	$10,388	$34.20	$31.21 - $38.47
Q4 2023	287,596	$11,533	$31.77	$26.66 - $38.84
Q3 2023	299,237	$8,980	$29.61	$26.52 - $32.72
Q2 2023	308,993	$9,112	$26.39	$22.94 - $29.88
Q1 2023	308,365	$9,408	$31.62	$27.40 - $34.51
Q4 2022	315,724	$11,540	$33.76	$29.63 - $36.67
Q3 2022	328,362	$10,609	$30.29	$27.14 - $33.46
Q2 2022	344,275	$10,738	$30.29	$27.74 - $32.66
Q1 2022	346,483	$11,368	$29.11	$26.04 - $30.89
Q4 2021	345,558	$10,080	$26.23	$25.02 - $28.67
Q3 2021	320,368	$9,198	$24.63	$22.82 - $26.29
Q2 2021	303,416	$8,213	$23.36	$20.95 - $25.40
Q1 2021	292,031	$7,222	$19.77	$15.36 - $24.24
Q4 2020	291,964	$5,375	$15.77	$12.23 - $18.14
Q3 2020	293,912	$4,200	$13.40	$11.83 - $16.66
Q2 2020	302,079	$4,854	$13.35	$11.11 - $15.94
Q1 2020	300,758	$4,662	$19.33	$10.91 - $23.05
Q4 2019	303,759	$7,998	$20.86	$19.24 - $22.33
Q3 2019	306,559	$7,456	$19.66	$18.19 - $20.88
Q2 2019	468,386	$11,007	$18.86	$16.81 - $20.30
Q1 2019	497,562	$9,961	$17.44	$15.89 - $19.34
Q4 2018	500,878	$9,772	$16.97	$15.40 - $18.97
Q3 2018	504,061	$11,684	$19.15	$17.73 - $21.48
Q2 2018	510,061	$13,262	$20.91	$19.96 - $21.75
Q1 2018	502,866	$12,652	$19.36	$17.61 - $20.96
Q4 2017	499,221	$11,042	$18.08	$16.64 - $19.43
Q3 2017	498,848	$11,349	$17.37	$16.39 - $18.81
Q2 2017	496,849	$11,467	$19.35	$17.81 - $22.40
Q1 2017	485,992	$12,616	$19.54	$18.08 - $20.86
Q4 2016	477,712	$11,331	$17.36	$14.61 - $18.92
Q3 2016	467,018	$10,975	$17.98	$16.32 - $19.17
Q2 2016	466,994	$10,960	$18.70	$17.19 - $20.00
Q1 2016	435,898	$9,912	$17.15	$15.46 - $18.94
Q4 2015	372,213	$9,310	$19.09	$16.79 - $20.97
Q3 2015	365,822	$8,604	$17.19	$15.66 - $18.26
Q2 2015	97,776	$4,584	$17.07	$16.17 - $17.86
Q1 2015	96,445	$4,171	$17.12	$13.84 - $18.14
Q4 2014	95,855	$4,592	$16.95	$16.06 - $18.06
Q3 2014	84,996	$3,731	$16.81	$15.09 - $17.97
Q2 2014	85,238	$4,009	$17.18	$14.88 - $18.23
Q1 2014	83,333	$3,932	$15.59	$13.57 - $17.85
Q4 2013	68,984	$2,596	$13.08	$11.01 - $14.25