First Business Financial Services, Inc. (FBIZ)
NASDAQ: FBIZ · Real-Time Price · USD
53.58
-0.72 (-1.33%)
At close: Jan 2, 2026, 4:00 PM EST
53.60
+0.02 (0.04%)
After-hours: Jan 2, 2026, 5:09 PM EST
FBIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 53.88 | 54.91 | 52.79 | 53.58 | 53.58 | -1.33% | 37,232 |
| Dec 31, 2025 | 54.52 | 54.62 | 53.90 | 54.30 | 54.30 | -0.77% | 19,137 |
| Dec 30, 2025 | 54.76 | 55.02 | 54.20 | 54.72 | 54.72 | -0.31% | 17,646 |
| Dec 29, 2025 | 54.86 | 55.17 | 54.24 | 54.89 | 54.89 | -0.99% | 18,802 |
| Dec 26, 2025 | 55.45 | 55.88 | 55.01 | 55.44 | 55.44 | -0.18% | 13,818 |
| Dec 24, 2025 | 55.68 | 55.90 | 55.41 | 55.54 | 55.54 | -0.39% | 10,607 |
| Dec 23, 2025 | 55.67 | 56.32 | 53.48 | 55.76 | 55.76 | -0.39% | 27,293 |
| Dec 22, 2025 | 57.02 | 57.02 | 55.89 | 55.98 | 55.98 | -1.55% | 26,887 |
| Dec 19, 2025 | 57.97 | 57.97 | 56.39 | 56.86 | 56.86 | -1.91% | 44,574 |
| Dec 18, 2025 | 57.54 | 58.41 | 56.89 | 57.97 | 57.97 | 0.66% | 39,400 |
| Dec 17, 2025 | 57.45 | 58.14 | 57.32 | 57.59 | 57.59 | 0.16% | 25,813 |
| Dec 16, 2025 | 57.84 | 58.27 | 57.01 | 57.50 | 57.50 | -0.71% | 38,297 |
| Dec 15, 2025 | 57.80 | 58.34 | 57.51 | 57.91 | 57.91 | 1.17% | 29,569 |
| Dec 12, 2025 | 57.05 | 57.67 | 55.15 | 57.24 | 57.24 | -0.33% | 33,665 |
| Dec 11, 2025 | 56.30 | 57.65 | 56.30 | 57.43 | 57.43 | 1.54% | 25,797 |
| Dec 10, 2025 | 54.54 | 57.29 | 54.54 | 56.56 | 56.56 | 3.89% | 46,780 |
| Dec 9, 2025 | 54.21 | 55.18 | 54.06 | 54.44 | 54.44 | 0.41% | 25,958 |
| Dec 8, 2025 | 53.35 | 54.50 | 53.35 | 54.22 | 54.22 | 0.56% | 21,885 |
| Dec 5, 2025 | 53.93 | 54.14 | 53.67 | 53.92 | 53.92 | -0.79% | 14,693 |
| Dec 4, 2025 | 54.25 | 54.78 | 53.95 | 54.35 | 54.35 | -0.26% | 25,401 |
| Dec 3, 2025 | 52.76 | 54.50 | 52.69 | 54.49 | 54.49 | 3.49% | 36,747 |
| Dec 2, 2025 | 53.53 | 53.81 | 52.65 | 52.65 | 52.65 | -0.62% | 23,932 |
| Dec 1, 2025 | 52.68 | 53.46 | 52.24 | 52.98 | 52.98 | 1.46% | 26,097 |
| Nov 28, 2025 | 52.40 | 52.40 | 51.89 | 52.22 | 52.22 | -0.59% | 9,586 |
| Nov 26, 2025 | 52.18 | 52.72 | 51.65 | 52.53 | 52.53 | -0.13% | 28,985 |
| Nov 25, 2025 | 51.10 | 52.98 | 50.70 | 52.60 | 52.60 | 3.04% | 25,987 |
| Nov 24, 2025 | 51.15 | 51.44 | 50.62 | 51.05 | 51.05 | -0.95% | 17,108 |
| Nov 21, 2025 | 50.02 | 51.82 | 49.57 | 51.54 | 51.54 | 3.35% | 25,507 |
| Nov 20, 2025 | 50.48 | 50.48 | 49.54 | 49.87 | 49.87 | 0.14% | 15,053 |
| Nov 19, 2025 | 50.13 | 50.14 | 49.36 | 49.80 | 49.80 | -0.99% | 16,863 |
| Nov 18, 2025 | 49.99 | 50.62 | 49.99 | 50.30 | 50.01 | -0.08% | 10,743 |
| Nov 17, 2025 | 51.83 | 52.19 | 50.24 | 50.34 | 50.05 | -3.69% | 15,575 |
| Nov 14, 2025 | 51.74 | 52.50 | 51.64 | 52.27 | 51.97 | -0.89% | 11,563 |
| Nov 13, 2025 | 52.81 | 53.17 | 52.23 | 52.74 | 52.44 | 0.29% | 27,208 |
| Nov 12, 2025 | 52.48 | 52.96 | 52.21 | 52.59 | 52.29 | 0.40% | 21,756 |
| Nov 11, 2025 | 52.26 | 52.72 | 51.93 | 52.38 | 52.08 | 0.61% | 11,596 |
| Nov 10, 2025 | 51.56 | 52.27 | 50.80 | 52.06 | 51.76 | 1.17% | 16,134 |
| Nov 7, 2025 | 51.40 | 51.91 | 51.30 | 51.46 | 51.16 | 0.12% | 13,705 |
| Nov 6, 2025 | 51.46 | 52.12 | 51.00 | 51.40 | 51.10 | -1.00% | 23,767 |
| Nov 5, 2025 | 51.06 | 52.39 | 51.02 | 51.92 | 51.62 | 2.67% | 24,451 |
| Nov 4, 2025 | 50.48 | 50.88 | 50.18 | 50.57 | 50.28 | -0.49% | 18,601 |
| Nov 3, 2025 | 51.05 | 51.47 | 49.98 | 50.82 | 50.53 | 0.41% | 38,639 |
| Oct 31, 2025 | 49.72 | 51.21 | 47.87 | 50.61 | 50.32 | 3.03% | 54,617 |
| Oct 30, 2025 | 49.28 | 50.11 | 49.03 | 49.12 | 48.84 | -0.93% | 25,596 |
| Oct 29, 2025 | 49.86 | 50.62 | 48.82 | 49.58 | 49.29 | -1.02% | 36,693 |
| Oct 28, 2025 | 49.80 | 50.73 | 49.80 | 50.09 | 49.80 | -0.28% | 19,599 |
| Oct 27, 2025 | 50.85 | 50.85 | 50.11 | 50.23 | 49.94 | -0.75% | 15,262 |
| Oct 24, 2025 | 49.96 | 50.75 | 49.96 | 50.61 | 50.32 | 1.73% | 10,660 |
| Oct 23, 2025 | 49.35 | 50.14 | 49.15 | 49.75 | 49.46 | -0.16% | 34,901 |
| Oct 22, 2025 | 49.97 | 50.29 | 49.46 | 49.83 | 49.54 | 0.06% | 26,080 |