First Business Financial Services, Inc. (FBIZ)
NASDAQ: FBIZ · Real-Time Price · USD
53.28
-0.72 (-1.33%)
At close: Mar 6, 2026, 4:00 PM EST
53.64
+0.36 (0.68%)
After-hours: Mar 6, 2026, 7:40 PM EST
FBIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 55.09 | 55.98 | 54.76 | 55.86 | 55.54 | 1.38% | 22,985 |
| Jan 13, 2026 | 54.70 | 55.49 | 54.70 | 55.10 | 54.78 | 0.11% | 14,695 |
| Jan 12, 2026 | 54.79 | 55.35 | 54.51 | 55.04 | 54.72 | -0.11% | 22,798 |
| Jan 9, 2026 | 55.44 | 56.11 | 54.41 | 55.10 | 54.78 | -0.76% | 29,319 |
| Jan 8, 2026 | 53.94 | 55.81 | 53.94 | 55.52 | 55.20 | 2.47% | 21,487 |
| Jan 7, 2026 | 53.96 | 54.30 | 53.71 | 54.18 | 53.87 | -0.66% | 14,957 |
| Jan 6, 2026 | 54.27 | 54.73 | 53.75 | 54.54 | 54.22 | -0.24% | 22,574 |
| Jan 5, 2026 | 53.66 | 55.49 | 53.31 | 54.67 | 54.35 | 2.03% | 26,617 |
| Jan 2, 2026 | 53.88 | 54.91 | 52.79 | 53.58 | 53.27 | -1.33% | 37,232 |
| Dec 31, 2025 | 54.52 | 54.62 | 53.90 | 54.30 | 53.99 | -0.77% | 19,137 |
| Dec 30, 2025 | 54.76 | 55.02 | 54.20 | 54.72 | 54.40 | -0.31% | 17,646 |
| Dec 29, 2025 | 54.86 | 55.17 | 54.24 | 54.89 | 54.57 | -0.99% | 18,806 |
| Dec 26, 2025 | 55.45 | 55.88 | 55.01 | 55.44 | 55.12 | -0.18% | 13,818 |
| Dec 24, 2025 | 55.68 | 55.90 | 55.41 | 55.54 | 55.22 | -0.39% | 10,607 |
| Dec 23, 2025 | 55.67 | 56.32 | 53.48 | 55.76 | 55.44 | -0.39% | 27,293 |