FIRST BUS FINL SVCS INC WIS

Ticker: FBIZ CUSIP: 319390100 Class: Common Stock

RENAISSANCE TECHNOLOGIES LLC's Holding History (CIK: 0001037389)

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

Q4 2025

Shares 128,265 Value ($000) $6,965 Avg Close $51.84 Range $45.54 - $58.07

Q3 2025

Shares 141,565 Value ($000) $7,257 Avg Close $50.44 Range $45.09 - $54.03

Q2 2025

Shares 150,665 Value ($000) $7,633 Avg Close $46.99 Range $41.19 - $50.57

Q1 2025

Shares 142,265 Value ($000) $6,708 Avg Close $48.08 Range $41.07 - $54.84

Q4 2024

Shares 147,865 Value ($000) $6,845 Avg Close $45.39 Range $40.08 - $50.72

Q3 2024

Shares 161,765 Value ($000) $7,375 Avg Close $40.73 Range $33.86 - $45.37

Q2 2024

Shares 153,765 Value ($000) $5,688 Avg Close $32.90 Range $31.05 - $35.54

Q1 2024

Shares 153,465 Value ($000) $6 Avg Close $34.20 Range $31.21 - $38.47

Q4 2023

Shares 152,077 Value ($000) $6 Avg Close $31.77 Range $26.66 - $38.84

Q3 2023

Shares 152,965 Value ($000) $5 Avg Close $29.61 Range $26.52 - $32.72

Q2 2023

Shares 154,465 Value ($000) $5 Avg Close $26.39 Range $22.94 - $29.88

Q1 2023

Shares 170,465 Value ($000) $5 Avg Close $31.62 Range $27.40 - $34.51

Q4 2022

Shares 174,765 Value ($000) $6 Avg Close $33.76 Range $29.63 - $36.67

Q3 2022

Shares 168,917 Value ($000) $5,458 Avg Close $30.29 Range $27.14 - $33.46

Q2 2022

Shares 206,065 Value ($000) $6,427 Avg Close $30.29 Range $27.74 - $32.66

Q1 2022

Shares 215,665 Value ($000) $7,076 Avg Close $29.11 Range $26.04 - $30.89

Q4 2021

Shares 226,465 Value ($000) $6,606 Avg Close $26.23 Range $25.02 - $28.67

Q3 2021

Shares 247,106 Value ($000) $7,094 Avg Close $24.63 Range $22.82 - $26.29

Q2 2021

Shares 269,965 Value ($000) $7,308 Avg Close $23.36 Range $20.95 - $25.40

Q1 2021

Shares 221,365 Value ($000) $5,474 Avg Close $19.77 Range $15.36 - $24.24

Q4 2020

Shares 227,965 Value ($000) $4,197 Avg Close $15.77 Range $12.23 - $18.14

Q3 2020

Shares 219,665 Value ($000) $3,139 Avg Close $13.40 Range $11.83 - $16.66

Q2 2020

Shares 244,365 Value ($000) $4,020 Avg Close $13.35 Range $11.11 - $15.94

Q1 2020

Shares 276,680 Value ($000) $4,289 Avg Close $19.33 Range $10.91 - $23.05

Q4 2019

Shares 273,205 Value ($000) $7,193 Avg Close $20.86 Range $19.24 - $22.33

Q3 2019

Shares 253,805 Value ($000) $6,112 Avg Close $19.66 Range $18.19 - $20.88

Q2 2019

Shares 225,205 Value ($000) $5,292 Avg Close $18.86 Range $16.81 - $20.30

Q1 2019

Shares 209,900 Value ($000) $4,202 Avg Close $17.44 Range $15.89 - $19.34

Q4 2018

Shares 184,900 Value ($000) $3,607 Avg Close $16.97 Range $15.40 - $18.97

Q3 2018

Shares 208,600 Value ($000) $4,835 Avg Close $19.15 Range $17.73 - $21.48

Q2 2018

Shares 205,905 Value ($000) $5,354 Avg Close $20.91 Range $19.96 - $21.75

Q1 2018

Shares 166,400 Value ($000) $4,187 Avg Close $19.36 Range $17.61 - $20.96

Q4 2017

Shares 155,600 Value ($000) $3,442 Avg Close $18.08 Range $16.64 - $19.43

Q3 2017

Shares 166,500 Value ($000) $3,788 Avg Close $17.37 Range $16.39 - $18.81

Q2 2017

Shares 168,100 Value ($000) $3,880 Avg Close $19.35 Range $17.81 - $22.40

Q1 2017

Shares 163,900 Value ($000) $4,255 Avg Close $19.54 Range $18.08 - $20.86

Q4 2016

Shares 154,522 Value ($000) $3,665 Avg Close $17.36 Range $14.61 - $18.92

Q3 2016

Shares 128,600 Value ($000) $3,022 Avg Close $17.98 Range $16.32 - $19.17

Q2 2016

Shares 130,300 Value ($000) $3,058 Avg Close $18.70 Range $17.19 - $20.00

Q1 2016

Shares 135,300 Value ($000) $3,102 Avg Close $17.15 Range $15.46 - $18.94

Q4 2015

Shares 149,800 Value ($000) $3,746 Avg Close $19.09 Range $16.79 - $20.97

Q3 2015

Shares 148,984 Value ($000) $3,504 Avg Close $17.19 Range $15.66 - $18.26

Q2 2015

Shares 67,374 Value ($000) $3,158 Avg Close $17.07 Range $16.17 - $17.86

Q1 2015

Shares 53,100 Value ($000) $2,296 Avg Close $17.12 Range $13.84 - $18.14

Q4 2014

Shares 53,600 Value ($000) $2,568 Avg Close $16.95 Range $16.06 - $18.06

Q3 2014

Shares 40,300 Value ($000) $1,769 Avg Close $16.81 Range $15.09 - $17.97

Q2 2014

Shares 28,700 Value ($000) $1,350 Avg Close $17.18 Range $14.88 - $18.23

Q1 2014

Shares 13,600 Value ($000) $642 Avg Close $15.59 Range $13.57 - $17.85

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	128,265	$6,965	$51.84	$45.54 - $58.07
Q3 2025	141,565	$7,257	$50.44	$45.09 - $54.03
Q2 2025	150,665	$7,633	$46.99	$41.19 - $50.57
Q1 2025	142,265	$6,708	$48.08	$41.07 - $54.84
Q4 2024	147,865	$6,845	$45.39	$40.08 - $50.72
Q3 2024	161,765	$7,375	$40.73	$33.86 - $45.37
Q2 2024	153,765	$5,688	$32.90	$31.05 - $35.54
Q1 2024	153,465	$6	$34.20	$31.21 - $38.47
Q4 2023	152,077	$6	$31.77	$26.66 - $38.84
Q3 2023	152,965	$5	$29.61	$26.52 - $32.72
Q2 2023	154,465	$5	$26.39	$22.94 - $29.88
Q1 2023	170,465	$5	$31.62	$27.40 - $34.51
Q4 2022	174,765	$6	$33.76	$29.63 - $36.67
Q3 2022	168,917	$5,458	$30.29	$27.14 - $33.46
Q2 2022	206,065	$6,427	$30.29	$27.74 - $32.66
Q1 2022	215,665	$7,076	$29.11	$26.04 - $30.89
Q4 2021	226,465	$6,606	$26.23	$25.02 - $28.67
Q3 2021	247,106	$7,094	$24.63	$22.82 - $26.29
Q2 2021	269,965	$7,308	$23.36	$20.95 - $25.40
Q1 2021	221,365	$5,474	$19.77	$15.36 - $24.24
Q4 2020	227,965	$4,197	$15.77	$12.23 - $18.14
Q3 2020	219,665	$3,139	$13.40	$11.83 - $16.66
Q2 2020	244,365	$4,020	$13.35	$11.11 - $15.94
Q1 2020	276,680	$4,289	$19.33	$10.91 - $23.05
Q4 2019	273,205	$7,193	$20.86	$19.24 - $22.33
Q3 2019	253,805	$6,112	$19.66	$18.19 - $20.88
Q2 2019	225,205	$5,292	$18.86	$16.81 - $20.30
Q1 2019	209,900	$4,202	$17.44	$15.89 - $19.34
Q4 2018	184,900	$3,607	$16.97	$15.40 - $18.97
Q3 2018	208,600	$4,835	$19.15	$17.73 - $21.48
Q2 2018	205,905	$5,354	$20.91	$19.96 - $21.75
Q1 2018	166,400	$4,187	$19.36	$17.61 - $20.96
Q4 2017	155,600	$3,442	$18.08	$16.64 - $19.43
Q3 2017	166,500	$3,788	$17.37	$16.39 - $18.81
Q2 2017	168,100	$3,880	$19.35	$17.81 - $22.40
Q1 2017	163,900	$4,255	$19.54	$18.08 - $20.86
Q4 2016	154,522	$3,665	$17.36	$14.61 - $18.92
Q3 2016	128,600	$3,022	$17.98	$16.32 - $19.17
Q2 2016	130,300	$3,058	$18.70	$17.19 - $20.00
Q1 2016	135,300	$3,102	$17.15	$15.46 - $18.94
Q4 2015	149,800	$3,746	$19.09	$16.79 - $20.97
Q3 2015	148,984	$3,504	$17.19	$15.66 - $18.26
Q2 2015	67,374	$3,158	$17.07	$16.17 - $17.86
Q1 2015	53,100	$2,296	$17.12	$13.84 - $18.14
Q4 2014	53,600	$2,568	$16.95	$16.06 - $18.06
Q3 2014	40,300	$1,769	$16.81	$15.09 - $17.97
Q2 2014	28,700	$1,350	$17.18	$14.88 - $18.23
Q1 2014	13,600	$642	$15.59	$13.57 - $17.85