First Business Financial Services, Inc. (FBIZ)
NASDAQ: FBIZ · Real-Time Price · USD
52.46
+0.07 (0.14%)
Aug 29, 2025, 9:45 AM - Market open

FBIZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202552.2952.6651.7652.3852.38-0.21%20,001
Aug 27, 202551.8752.8851.8752.4952.490.83%24,273
Aug 26, 202551.8352.3251.7252.0652.061.07%25,089
Aug 25, 202551.8952.3851.3251.5151.51-1.09%17,692
Aug 22, 202549.6952.3549.6952.0852.085.55%46,966
Aug 21, 202549.4349.6948.9949.3449.34-0.90%18,854
Aug 20, 202549.9349.9449.1949.7949.790.63%21,613
Aug 19, 202549.2550.1449.0249.4849.481.10%33,252
Aug 18, 202549.1649.3048.9448.9448.94-1.21%16,833
Aug 15, 202550.0050.0049.0049.5449.54-0.54%124,492
Aug 14, 202549.3950.0249.1149.8149.81-0.44%25,509
Aug 13, 202550.0050.2149.7950.0350.031.25%24,765
Aug 12, 202547.7149.4747.7149.4149.414.48%30,109
Aug 11, 202547.1347.4546.9547.2947.290.11%17,533
Aug 8, 202546.9547.2946.7747.2446.951.18%26,529
Aug 7, 202547.0147.2046.5546.6946.41-0.43%37,197
Aug 6, 202546.6347.0146.6346.8946.60-0.19%24,280
Aug 5, 202546.9447.1246.0746.9846.690.04%42,317
Aug 4, 202547.5148.2546.6246.9646.670.15%41,971
Aug 1, 202547.6247.7345.9046.8946.60-1.53%87,879
Jul 31, 202547.3747.9046.5147.6247.33-0.13%46,929
Jul 30, 202547.9148.7047.4947.6847.39-0.19%61,874
Jul 29, 202548.8148.9247.7747.7747.48-2.11%42,920
Jul 28, 202548.3049.5047.6048.8048.500.43%45,573
Jul 25, 202551.5851.5848.3548.5948.29-5.67%56,266
Jul 24, 202553.1453.1451.5051.5151.20-3.72%37,796
Jul 23, 202554.0754.0753.1853.5053.17-0.34%20,724
Jul 22, 202554.0054.4953.6853.6853.35-0.24%29,440
Jul 21, 202554.0254.3353.6053.8153.480.19%19,787
Jul 18, 202554.4854.7853.3753.7153.38-0.65%26,422
Jul 17, 202553.4354.3053.4354.0653.731.43%29,329
Jul 16, 202552.7553.3251.8553.3052.981.22%51,869
Jul 15, 202554.3254.7652.4152.6652.34-2.97%60,950
Jul 14, 202553.0854.2752.8554.2753.942.71%33,672
Jul 11, 202553.5353.5352.5952.8452.52-1.64%88,198
Jul 10, 202553.3854.1152.1153.7253.39-0.24%34,765
Jul 9, 202554.2154.2253.4653.8553.520.28%41,314
Jul 8, 202553.9954.2053.5853.7053.37-0.07%48,557
Jul 7, 202554.4054.9453.5753.7453.41-1.74%83,346
Jul 3, 202553.4055.0053.3454.6954.362.70%57,439
Jul 2, 202552.3753.5252.0253.2552.931.86%99,806
Jul 1, 202551.6752.8651.5152.2851.963.20%59,719
Jun 30, 202551.1451.3750.5450.6650.35-0.49%68,380
Jun 27, 202550.7851.4850.5750.9150.600.57%102,500
Jun 26, 202549.1550.7349.0150.6250.312.93%51,417
Jun 25, 202548.7549.3148.7349.1848.88-0.49%64,601
Jun 24, 202549.2050.3149.2049.4249.120.53%47,899
Jun 23, 202547.0849.1647.0749.1648.864.26%56,583
Jun 20, 202547.5947.8447.0347.1546.86-0.12%83,595
Jun 18, 202546.5147.7746.4447.2146.920.89%66,580