FIRST BUS FINL SVCS INC WIS

Ticker: FBIZ CUSIP: 319390100 Class: Common Stock

HOTCHKIS & WILEY CAPITAL MANAGEMENT LLC's Holding History (CIK: 0001164833)

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

Q4 2024

Shares 63,319 Value ($000) $2,931 Avg Close $45.39 Range $40.08 - $50.72

Q3 2024

Shares 65,879 Value ($000) $3,003 Avg Close $40.73 Range $33.86 - $45.37

Q2 2024

Shares 87,509 Value ($000) $3,237 Avg Close $32.90 Range $31.05 - $35.54

Q1 2024

Shares 81,569 Value ($000) $3,059 Avg Close $34.20 Range $31.21 - $38.47

Q4 2023

Shares 82,869 Value ($000) $3,323 Avg Close $31.77 Range $26.66 - $38.84

Q3 2023

Shares 85,869 Value ($000) $2,577 Avg Close $29.61 Range $26.52 - $32.72

Q2 2023

Shares 84,069 Value ($000) $2,479 Avg Close $26.39 Range $22.94 - $29.88

Q1 2023

Shares 71,679 Value ($000) $2,187 Avg Close $31.62 Range $27.40 - $34.51

Q4 2022

Shares 69,979 Value ($000) $2,558 Avg Close $33.76 Range $29.63 - $36.67

Q3 2022

Shares 73,399 Value ($000) $2,372 Avg Close $30.29 Range $27.14 - $33.46

Q2 2022

Shares 83,299 Value ($000) $2,598 Avg Close $30.29 Range $27.74 - $32.66

Q1 2022

Shares 81,169 Value ($000) $2,663 Avg Close $29.11 Range $26.04 - $30.89

Q4 2021

Shares 76,386 Value ($000) $2,228 Avg Close $26.23 Range $25.02 - $28.67

Q3 2021

Shares 77,386 Value ($000) $2,222 Avg Close $24.63 Range $22.82 - $26.29

Q2 2021

Shares 85,226 Value ($000) $2,307 Avg Close $23.36 Range $20.95 - $25.40

Q1 2021

Shares 87,526 Value ($000) $2,165 Avg Close $19.77 Range $15.36 - $24.24

Q4 2020

Shares 92,686 Value ($000) $1,706 Avg Close $15.77 Range $12.23 - $18.14

Q3 2020

Shares 79,786 Value ($000) $1,140 Avg Close $13.40 Range $11.83 - $16.66

Q2 2020

Shares 69,276 Value ($000) $1,140 Avg Close $13.35 Range $11.11 - $15.94

Q1 2020

Shares 71,136 Value ($000) $1,103 Avg Close $19.33 Range $10.91 - $23.05

Q4 2019

Shares 71,336 Value ($000) $1,878 Avg Close $20.86 Range $19.24 - $22.33

Q3 2019

Shares 65,316 Value ($000) $1,573 Avg Close $19.66 Range $18.19 - $20.88

Q2 2019

Shares 64,286 Value ($000) $1,511 Avg Close $18.86 Range $16.81 - $20.30

Q1 2019

Shares 64,016 Value ($000) $1,282 Avg Close $17.44 Range $15.89 - $19.34

Q4 2018

Shares 46,716 Value ($000) $911 Avg Close $16.97 Range $15.40 - $18.97

Q3 2018

Shares 47,620 Value ($000) $1,104 Avg Close $19.15 Range $17.73 - $21.48

Q2 2018

Shares 34,636 Value ($000) $901 Avg Close $20.91 Range $19.96 - $21.75

Q1 2018

Shares 17,773 Value ($000) $447 Avg Close $19.36 Range $17.61 - $20.96

Q4 2017

Shares 17,773 Value ($000) $393 Avg Close $18.08 Range $16.64 - $19.43

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2024	63,319	$2,931	$45.39	$40.08 - $50.72
Q3 2024	65,879	$3,003	$40.73	$33.86 - $45.37
Q2 2024	87,509	$3,237	$32.90	$31.05 - $35.54
Q1 2024	81,569	$3,059	$34.20	$31.21 - $38.47
Q4 2023	82,869	$3,323	$31.77	$26.66 - $38.84
Q3 2023	85,869	$2,577	$29.61	$26.52 - $32.72
Q2 2023	84,069	$2,479	$26.39	$22.94 - $29.88
Q1 2023	71,679	$2,187	$31.62	$27.40 - $34.51
Q4 2022	69,979	$2,558	$33.76	$29.63 - $36.67
Q3 2022	73,399	$2,372	$30.29	$27.14 - $33.46
Q2 2022	83,299	$2,598	$30.29	$27.74 - $32.66
Q1 2022	81,169	$2,663	$29.11	$26.04 - $30.89
Q4 2021	76,386	$2,228	$26.23	$25.02 - $28.67
Q3 2021	77,386	$2,222	$24.63	$22.82 - $26.29
Q2 2021	85,226	$2,307	$23.36	$20.95 - $25.40
Q1 2021	87,526	$2,165	$19.77	$15.36 - $24.24
Q4 2020	92,686	$1,706	$15.77	$12.23 - $18.14
Q3 2020	79,786	$1,140	$13.40	$11.83 - $16.66
Q2 2020	69,276	$1,140	$13.35	$11.11 - $15.94
Q1 2020	71,136	$1,103	$19.33	$10.91 - $23.05
Q4 2019	71,336	$1,878	$20.86	$19.24 - $22.33
Q3 2019	65,316	$1,573	$19.66	$18.19 - $20.88
Q2 2019	64,286	$1,511	$18.86	$16.81 - $20.30
Q1 2019	64,016	$1,282	$17.44	$15.89 - $19.34
Q4 2018	46,716	$911	$16.97	$15.40 - $18.97
Q3 2018	47,620	$1,104	$19.15	$17.73 - $21.48
Q2 2018	34,636	$901	$20.91	$19.96 - $21.75
Q1 2018	17,773	$447	$19.36	$17.61 - $20.96
Q4 2017	17,773	$393	$18.08	$16.64 - $19.43