FIRST BUS FINL SVCS INC WIS

Ticker: FBIZ CUSIP: 319390100 Class: Common Stock

BANC FUNDS CO LLC's Holding History (CIK: 0001029311)

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

Q4 2025

Shares 166,224 Value ($000) $9,026 Avg Close $51.84 Range $45.54 - $58.07

Q3 2025

Shares 193,524 Value ($000) $9,920 Avg Close $50.44 Range $45.09 - $54.03

Q2 2025

Shares 264,477 Value ($000) $13,398 Avg Close $46.99 Range $41.19 - $50.57

Q1 2025

Shares 274,277 Value ($000) $12,932 Avg Close $48.08 Range $41.07 - $54.84

Q4 2024

Shares 333,443 Value ($000) $15,435 Avg Close $45.39 Range $40.08 - $50.72

Q3 2024

Shares 401,626 Value ($000) $18,310 Avg Close $40.73 Range $33.86 - $45.37

Q2 2024

Shares 439,530 Value ($000) $16,258 Avg Close $32.90 Range $31.05 - $35.54

Q1 2024

Shares 457,725 Value ($000) $17 Avg Close $34.20 Range $31.21 - $38.47

Q4 2023

Shares 458,694 Value ($000) $18 Avg Close $31.77 Range $26.66 - $38.84

Q3 2023

Shares 458,694 Value ($000) $14 Avg Close $29.61 Range $26.52 - $32.72

Q2 2023

Shares 458,694 Value ($000) $14 Avg Close $26.39 Range $22.94 - $29.88

Q1 2023

Shares 458,694 Value ($000) $14 Avg Close $31.62 Range $27.40 - $34.51

Q4 2022

Shares 458,694 Value ($000) $17 Avg Close $33.76 Range $29.63 - $36.67

Q3 2022

Shares 573,371 Value ($000) $18,526 Avg Close $30.29 Range $27.14 - $33.46

Q2 2022

Shares 573,371 Value ($000) $17,883 Avg Close $30.29 Range $27.74 - $32.66

Q1 2022

Shares 514,871 Value ($000) $16,893 Avg Close $29.11 Range $26.04 - $30.89

Q4 2021

Shares 440,610 Value ($000) $12,853 Avg Close $26.23 Range $25.02 - $28.67

Q3 2021

Shares 479,267 Value ($000) $13,760 Avg Close $24.63 Range $22.82 - $26.29

Q2 2021

Shares 671,447 Value ($000) $18,176 Avg Close $23.36 Range $20.95 - $25.40

Q1 2021

Shares 772,088 Value ($000) $19,094 Avg Close $19.77 Range $15.36 - $24.24

Q4 2020

Shares 772,628 Value ($000) $14,224 Avg Close $15.77 Range $12.23 - $18.14

Q3 2020

Shares 762,029 Value ($000) $10,889 Avg Close $13.40 Range $11.83 - $16.66

Q2 2020

Shares 723,232 Value ($000) $11,897 Avg Close $13.35 Range $11.11 - $15.94

Q1 2020

Shares 720,023 Value ($000) $11,160 Avg Close $19.33 Range $10.91 - $23.05

Q4 2019

Shares 721,785 Value ($000) $19,005 Avg Close $20.86 Range $19.24 - $22.33

Q3 2019

Shares 698,463 Value ($000) $16,819 Avg Close $19.66 Range $18.19 - $20.88

Q2 2019

Shares 685,852 Value ($000) $16,118 Avg Close $18.86 Range $16.81 - $20.30

Q1 2019

Shares 675,852 Value ($000) $13,531 Avg Close $17.44 Range $15.89 - $19.34

Q4 2018

Shares 675,852 Value ($000) $13,166 Avg Close $16.97 Range $15.40 - $18.97

Q3 2018

Shares 725,202 Value ($000) $16,810 Avg Close $19.15 Range $17.73 - $21.48

Q2 2018

Shares 832,052 Value ($000) $21,633 Avg Close $20.91 Range $19.96 - $21.75

Q1 2018

Shares 822,818 Value ($000) $20,702 Avg Close $19.36 Range $17.61 - $20.96

Q4 2017

Shares 781,198 Value ($000) $17,280,100 Avg Close $18.08 Range $16.64 - $19.43

Q3 2017

Shares 786,198 Value ($000) $17,886 Avg Close $17.37 Range $16.39 - $18.81

Q2 2017

Shares 786,198 Value ($000) $18,145 Avg Close $19.35 Range $17.81 - $22.40

Q1 2017

Shares 763,428 Value ($000) $19,819 Avg Close $19.54 Range $18.08 - $20.86

Q4 2016

Shares 735,728 Value ($000) $17,451 Avg Close $17.36 Range $14.61 - $18.92

Q3 2016

Shares 685,728 Value ($000) $16,115 Avg Close $17.98 Range $16.32 - $19.17

Q2 2016

Shares 660,728 Value ($000) $15,507 Avg Close $18.70 Range $17.19 - $20.00

Q1 2016

Shares 660,728 Value ($000) $15,150 Avg Close $17.15 Range $15.46 - $18.94

Q4 2015

Shares 660,728 Value ($000) $16,525 Avg Close $19.09 Range $16.79 - $20.97

Q3 2015

Shares 680,728 Value ($000) $16,011 Avg Close $17.19 Range $15.66 - $18.26

Q2 2015

Shares 340,364 Value ($000) $15,956 Avg Close $17.07 Range $16.17 - $17.86

Q1 2015

Shares 337,064 Value ($000) $14,575 Avg Close $17.12 Range $13.84 - $18.14

Q4 2014

Shares 337,064 Value ($000) $16,149 Avg Close $16.95 Range $16.06 - $18.06

Q3 2014

Shares 301,000 Value ($000) $13,214 Avg Close $16.81 Range $15.09 - $17.97

Q2 2014

Shares 301,000 Value ($000) $14,156 Avg Close $17.18 Range $14.88 - $18.23

Q1 2014

Shares 301,000 Value ($000) $14,201 Avg Close $15.59 Range $13.57 - $17.85

Q4 2013

Shares 301,000 Value ($000) $11,327 Avg Close $13.08 Range $11.01 - $14.25

Q3 2013

Shares 301,000 Value ($000) $9,825 Avg Close $11.85 Range $10.62 - $12.42

Q2 2013

Shares 301,000 Value ($000) $9,021 Avg Close $10.24 Range $9.29 - $10.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	166,224	$9,026	$51.84	$45.54 - $58.07
Q3 2025	193,524	$9,920	$50.44	$45.09 - $54.03
Q2 2025	264,477	$13,398	$46.99	$41.19 - $50.57
Q1 2025	274,277	$12,932	$48.08	$41.07 - $54.84
Q4 2024	333,443	$15,435	$45.39	$40.08 - $50.72
Q3 2024	401,626	$18,310	$40.73	$33.86 - $45.37
Q2 2024	439,530	$16,258	$32.90	$31.05 - $35.54
Q1 2024	457,725	$17	$34.20	$31.21 - $38.47
Q4 2023	458,694	$18	$31.77	$26.66 - $38.84
Q3 2023	458,694	$14	$29.61	$26.52 - $32.72
Q2 2023	458,694	$14	$26.39	$22.94 - $29.88
Q1 2023	458,694	$14	$31.62	$27.40 - $34.51
Q4 2022	458,694	$17	$33.76	$29.63 - $36.67
Q3 2022	573,371	$18,526	$30.29	$27.14 - $33.46
Q2 2022	573,371	$17,883	$30.29	$27.74 - $32.66
Q1 2022	514,871	$16,893	$29.11	$26.04 - $30.89
Q4 2021	440,610	$12,853	$26.23	$25.02 - $28.67
Q3 2021	479,267	$13,760	$24.63	$22.82 - $26.29
Q2 2021	671,447	$18,176	$23.36	$20.95 - $25.40
Q1 2021	772,088	$19,094	$19.77	$15.36 - $24.24
Q4 2020	772,628	$14,224	$15.77	$12.23 - $18.14
Q3 2020	762,029	$10,889	$13.40	$11.83 - $16.66
Q2 2020	723,232	$11,897	$13.35	$11.11 - $15.94
Q1 2020	720,023	$11,160	$19.33	$10.91 - $23.05
Q4 2019	721,785	$19,005	$20.86	$19.24 - $22.33
Q3 2019	698,463	$16,819	$19.66	$18.19 - $20.88
Q2 2019	685,852	$16,118	$18.86	$16.81 - $20.30
Q1 2019	675,852	$13,531	$17.44	$15.89 - $19.34
Q4 2018	675,852	$13,166	$16.97	$15.40 - $18.97
Q3 2018	725,202	$16,810	$19.15	$17.73 - $21.48
Q2 2018	832,052	$21,633	$20.91	$19.96 - $21.75
Q1 2018	822,818	$20,702	$19.36	$17.61 - $20.96
Q4 2017	781,198	$17,280,100	$18.08	$16.64 - $19.43
Q3 2017	786,198	$17,886	$17.37	$16.39 - $18.81
Q2 2017	786,198	$18,145	$19.35	$17.81 - $22.40
Q1 2017	763,428	$19,819	$19.54	$18.08 - $20.86
Q4 2016	735,728	$17,451	$17.36	$14.61 - $18.92
Q3 2016	685,728	$16,115	$17.98	$16.32 - $19.17
Q2 2016	660,728	$15,507	$18.70	$17.19 - $20.00
Q1 2016	660,728	$15,150	$17.15	$15.46 - $18.94
Q4 2015	660,728	$16,525	$19.09	$16.79 - $20.97
Q3 2015	680,728	$16,011	$17.19	$15.66 - $18.26
Q2 2015	340,364	$15,956	$17.07	$16.17 - $17.86
Q1 2015	337,064	$14,575	$17.12	$13.84 - $18.14
Q4 2014	337,064	$16,149	$16.95	$16.06 - $18.06
Q3 2014	301,000	$13,214	$16.81	$15.09 - $17.97
Q2 2014	301,000	$14,156	$17.18	$14.88 - $18.23
Q1 2014	301,000	$14,201	$15.59	$13.57 - $17.85
Q4 2013	301,000	$11,327	$13.08	$11.01 - $14.25
Q3 2013	301,000	$9,825	$11.85	$10.62 - $12.42
Q2 2013	301,000	$9,021	$10.24	$9.29 - $10.96