First Business Financial Services, Inc. (FBIZ)
NASDAQ: FBIZ · Real-Time Price · USD
52.99
-0.45 (-0.84%)
At close: Mar 27, 2026, 4:00 PM EDT
53.05
+0.06 (0.11%)
After-hours: Mar 27, 2026, 5:20 PM EDT
FBIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 53.11 | 53.65 | 52.74 | 52.99 | 52.99 | -0.84% | 47,549 |
| Mar 26, 2026 | 52.99 | 53.47 | 52.77 | 53.44 | 53.44 | 0.26% | 18,256 |
| Mar 25, 2026 | 53.93 | 54.23 | 52.71 | 53.30 | 53.30 | -0.74% | 16,785 |
| Mar 24, 2026 | 52.77 | 53.89 | 52.77 | 53.70 | 53.70 | 0.81% | 18,934 |
| Mar 23, 2026 | 52.85 | 54.42 | 52.27 | 53.27 | 53.27 | 3.06% | 33,457 |
| Mar 20, 2026 | 52.32 | 52.45 | 50.75 | 51.69 | 51.69 | -0.98% | 75,356 |
| Mar 19, 2026 | 51.45 | 53.55 | 51.05 | 52.20 | 52.20 | 1.12% | 62,565 |
| Mar 18, 2026 | 51.80 | 52.45 | 51.20 | 51.62 | 51.62 | -1.24% | 45,469 |
| Mar 17, 2026 | 53.23 | 53.36 | 51.95 | 52.27 | 52.27 | -0.80% | 43,693 |
| Mar 16, 2026 | 52.84 | 53.23 | 51.91 | 52.69 | 52.69 | 1.39% | 30,746 |
| Mar 13, 2026 | 52.70 | 53.10 | 51.14 | 51.97 | 51.97 | -0.99% | 19,259 |
| Mar 12, 2026 | 51.41 | 52.78 | 51.41 | 52.49 | 52.49 | 0.19% | 26,296 |
| Mar 11, 2026 | 52.17 | 53.29 | 51.67 | 52.39 | 52.39 | -0.38% | 30,845 |
| Mar 10, 2026 | 52.43 | 54.00 | 52.43 | 52.59 | 52.59 | -0.42% | 42,398 |
| Mar 9, 2026 | 52.44 | 53.25 | 51.74 | 52.81 | 52.81 | -0.88% | 31,448 |
| Mar 6, 2026 | 52.60 | 53.40 | 51.82 | 53.28 | 53.28 | -1.33% | 37,968 |
| Mar 5, 2026 | 54.27 | 55.64 | 53.12 | 54.00 | 54.00 | -1.53% | 28,958 |
| Mar 4, 2026 | 55.01 | 55.64 | 54.78 | 54.84 | 54.84 | 0.26% | 19,830 |
| Mar 3, 2026 | 53.84 | 55.38 | 53.84 | 54.70 | 54.70 | -0.40% | 21,293 |
| Mar 2, 2026 | 53.69 | 55.71 | 52.07 | 54.92 | 54.92 | 0.49% | 21,627 |
| Feb 27, 2026 | 55.40 | 55.40 | 54.10 | 54.65 | 54.65 | -2.71% | 33,139 |
| Feb 26, 2026 | 56.95 | 57.01 | 55.88 | 56.17 | 56.17 | -0.72% | 28,244 |
| Feb 25, 2026 | 55.22 | 56.67 | 55.00 | 56.58 | 56.58 | 2.52% | 20,432 |
| Feb 24, 2026 | 55.08 | 55.81 | 54.43 | 55.19 | 55.19 | 0.04% | 30,572 |
| Feb 23, 2026 | 57.50 | 58.00 | 54.95 | 55.17 | 55.17 | -4.65% | 35,217 |
| Feb 20, 2026 | 57.08 | 57.86 | 56.99 | 57.86 | 57.86 | 1.47% | 92,363 |
| Feb 19, 2026 | 57.05 | 57.95 | 56.25 | 57.02 | 57.02 | -0.70% | 37,332 |
| Feb 18, 2026 | 58.77 | 59.49 | 56.91 | 57.42 | 57.42 | -2.21% | 38,393 |
| Feb 17, 2026 | 58.60 | 59.09 | 58.41 | 58.72 | 58.72 | 0.62% | 19,776 |
| Feb 13, 2026 | 57.46 | 58.79 | 57.46 | 58.36 | 58.36 | -0.60% | 26,069 |
| Feb 12, 2026 | 58.80 | 58.83 | 57.62 | 58.71 | 58.37 | 0.53% | 35,278 |
| Feb 11, 2026 | 59.83 | 60.16 | 58.22 | 58.40 | 58.06 | -1.47% | 19,684 |
| Feb 10, 2026 | 59.34 | 59.53 | 58.38 | 59.27 | 58.93 | -0.65% | 23,978 |
| Feb 9, 2026 | 59.85 | 60.54 | 59.43 | 59.66 | 59.31 | -0.32% | 37,186 |
| Feb 6, 2026 | 60.20 | 60.46 | 59.47 | 59.85 | 59.50 | 0.57% | 32,253 |
| Feb 5, 2026 | 60.27 | 60.43 | 58.75 | 59.51 | 59.17 | 0.10% | 23,093 |
| Feb 4, 2026 | 59.93 | 60.43 | 59.35 | 59.45 | 59.11 | 0.20% | 22,948 |
| Feb 3, 2026 | 58.95 | 59.39 | 58.09 | 59.33 | 58.99 | 0.83% | 26,895 |
| Feb 2, 2026 | 57.49 | 59.16 | 56.24 | 58.84 | 58.50 | 2.65% | 37,084 |
| Jan 30, 2026 | 56.60 | 57.45 | 56.60 | 57.32 | 56.99 | 0.40% | 25,718 |
| Jan 29, 2026 | 55.73 | 57.90 | 55.72 | 57.09 | 56.76 | 2.98% | 39,141 |
| Jan 28, 2026 | 55.98 | 56.35 | 55.31 | 55.44 | 55.12 | -2.03% | 30,782 |
| Jan 27, 2026 | 54.41 | 57.31 | 54.41 | 56.59 | 56.26 | -0.02% | 24,808 |
| Jan 26, 2026 | 56.60 | 56.83 | 56.08 | 56.60 | 56.27 | -0.14% | 16,477 |
| Jan 23, 2026 | 58.94 | 58.94 | 56.42 | 56.68 | 56.35 | -3.51% | 15,140 |
| Jan 22, 2026 | 59.07 | 59.86 | 56.81 | 58.74 | 58.40 | -0.09% | 27,216 |
| Jan 21, 2026 | 56.41 | 58.79 | 56.38 | 58.79 | 58.45 | 4.85% | 38,881 |
| Jan 20, 2026 | 55.69 | 56.83 | 55.24 | 56.07 | 55.75 | -0.62% | 26,018 |
| Jan 16, 2026 | 56.92 | 57.86 | 56.18 | 56.42 | 56.09 | -1.48% | 17,778 |
| Jan 15, 2026 | 55.65 | 57.45 | 55.64 | 57.27 | 56.94 | 2.52% | 22,257 |