First Business Financial Services, Inc. (FBIZ)
NASDAQ: FBIZ · Real-Time Price · USD
52.69
+1.38 (2.68%)
At close: Sep 18, 2025, 4:00 PM EDT
51.60
-1.09 (-2.06%)
After-hours: Sep 18, 2025, 5:40 PM EDT
FBIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 52.20 | 52.53 | 51.37 | 52.55 | - | 2.42% | 25,660 |
| Sep 17, 2025 | 51.00 | 52.83 | 51.00 | 51.31 | 51.31 | 0.60% | 35,091 |
| Sep 16, 2025 | 51.73 | 51.73 | 50.74 | 51.01 | 51.01 | -1.78% | 18,900 |
| Sep 15, 2025 | 51.70 | 52.00 | 51.58 | 51.93 | 51.93 | 0.27% | 21,606 |
| Sep 12, 2025 | 51.85 | 52.04 | 51.57 | 51.79 | 51.79 | -1.43% | 19,102 |
| Sep 11, 2025 | 51.74 | 52.54 | 51.72 | 52.54 | 52.54 | 1.55% | 23,716 |
| Sep 10, 2025 | 51.75 | 51.97 | 51.29 | 51.74 | 51.74 | -0.08% | 18,851 |
| Sep 9, 2025 | 52.06 | 52.06 | 51.62 | 51.78 | 51.78 | -0.92% | 14,781 |
| Sep 8, 2025 | 52.27 | 52.37 | 51.53 | 52.26 | 52.26 | 0.48% | 18,779 |
| Sep 5, 2025 | 52.69 | 53.47 | 51.58 | 52.01 | 52.01 | -0.59% | 26,454 |
| Sep 4, 2025 | 51.98 | 52.48 | 51.64 | 52.32 | 52.32 | 1.18% | 18,061 |
| Sep 3, 2025 | 51.52 | 51.94 | 50.93 | 51.71 | 51.71 | -0.17% | 24,114 |
| Sep 2, 2025 | 51.79 | 51.93 | 51.36 | 51.80 | 51.80 | -0.99% | 30,968 |
| Aug 29, 2025 | 52.44 | 52.61 | 52.11 | 52.32 | 52.32 | -0.11% | 23,174 |
| Aug 28, 2025 | 52.29 | 52.66 | 51.76 | 52.38 | 52.38 | -0.21% | 20,001 |
| Aug 27, 2025 | 51.87 | 52.88 | 51.87 | 52.49 | 52.49 | 0.83% | 24,273 |
| Aug 26, 2025 | 51.83 | 52.32 | 51.72 | 52.06 | 52.06 | 1.07% | 25,089 |
| Aug 25, 2025 | 51.89 | 52.38 | 51.32 | 51.51 | 51.51 | -1.09% | 17,692 |
| Aug 22, 2025 | 49.69 | 52.35 | 49.69 | 52.08 | 52.08 | 5.55% | 46,966 |
| Aug 21, 2025 | 49.43 | 49.69 | 48.99 | 49.34 | 49.34 | -0.90% | 18,854 |
| Aug 20, 2025 | 49.93 | 49.94 | 49.19 | 49.79 | 49.79 | 0.63% | 21,613 |
| Aug 19, 2025 | 49.25 | 50.14 | 49.02 | 49.48 | 49.48 | 1.10% | 33,252 |
| Aug 18, 2025 | 49.16 | 49.30 | 48.94 | 48.94 | 48.94 | -1.21% | 16,833 |
| Aug 15, 2025 | 50.00 | 50.00 | 49.00 | 49.54 | 49.54 | -0.54% | 124,492 |
| Aug 14, 2025 | 49.39 | 50.02 | 49.11 | 49.81 | 49.81 | -0.44% | 25,509 |
| Aug 13, 2025 | 50.00 | 50.21 | 49.79 | 50.03 | 50.03 | 1.25% | 24,765 |
| Aug 12, 2025 | 47.71 | 49.47 | 47.71 | 49.41 | 49.41 | 4.48% | 30,109 |
| Aug 11, 2025 | 47.13 | 47.45 | 46.95 | 47.29 | 47.29 | 0.11% | 17,533 |
| Aug 8, 2025 | 46.95 | 47.29 | 46.77 | 47.24 | 46.95 | 1.18% | 26,529 |
| Aug 7, 2025 | 47.01 | 47.20 | 46.55 | 46.69 | 46.41 | -0.43% | 37,197 |
| Aug 6, 2025 | 46.63 | 47.01 | 46.63 | 46.89 | 46.60 | -0.19% | 24,280 |
| Aug 5, 2025 | 46.94 | 47.12 | 46.07 | 46.98 | 46.69 | 0.04% | 42,317 |
| Aug 4, 2025 | 47.51 | 48.25 | 46.62 | 46.96 | 46.67 | 0.15% | 41,971 |
| Aug 1, 2025 | 47.62 | 47.73 | 45.90 | 46.89 | 46.60 | -1.53% | 87,879 |
| Jul 31, 2025 | 47.37 | 47.90 | 46.51 | 47.62 | 47.33 | -0.13% | 46,929 |
| Jul 30, 2025 | 47.91 | 48.70 | 47.49 | 47.68 | 47.39 | -0.19% | 61,874 |
| Jul 29, 2025 | 48.81 | 48.92 | 47.77 | 47.77 | 47.48 | -2.11% | 42,920 |
| Jul 28, 2025 | 48.30 | 49.50 | 47.60 | 48.80 | 48.50 | 0.43% | 45,573 |
| Jul 25, 2025 | 51.58 | 51.58 | 48.35 | 48.59 | 48.29 | -5.67% | 56,266 |
| Jul 24, 2025 | 53.14 | 53.14 | 51.50 | 51.51 | 51.20 | -3.72% | 37,796 |
| Jul 23, 2025 | 54.07 | 54.07 | 53.18 | 53.50 | 53.17 | -0.34% | 20,724 |
| Jul 22, 2025 | 54.00 | 54.49 | 53.68 | 53.68 | 53.35 | -0.24% | 29,440 |
| Jul 21, 2025 | 54.02 | 54.33 | 53.60 | 53.81 | 53.48 | 0.19% | 19,787 |
| Jul 18, 2025 | 54.48 | 54.78 | 53.37 | 53.71 | 53.38 | -0.65% | 26,422 |
| Jul 17, 2025 | 53.43 | 54.30 | 53.43 | 54.06 | 53.73 | 1.43% | 29,329 |
| Jul 16, 2025 | 52.75 | 53.32 | 51.85 | 53.30 | 52.98 | 1.22% | 51,869 |
| Jul 15, 2025 | 54.32 | 54.76 | 52.41 | 52.66 | 52.34 | -2.97% | 60,950 |
| Jul 14, 2025 | 53.08 | 54.27 | 52.85 | 54.27 | 53.94 | 2.71% | 33,672 |
| Jul 11, 2025 | 53.53 | 53.53 | 52.59 | 52.84 | 52.52 | -1.64% | 88,198 |
| Jul 10, 2025 | 53.38 | 54.11 | 52.11 | 53.72 | 53.39 | -0.24% | 34,765 |