First Business Financial Services, Inc. (FBIZ)
NASDAQ: FBIZ · Real-Time Price · USD
53.93
+0.19 (0.35%)
Jul 8, 2025, 10:52 AM - Market open
FBIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 54.40 | 54.94 | 53.57 | 53.74 | 53.74 | -1.74% | 83,346 |
| Jul 3, 2025 | 53.40 | 55.00 | 53.34 | 54.69 | 54.69 | 2.70% | 57,439 |
| Jul 2, 2025 | 52.37 | 53.52 | 52.02 | 53.25 | 53.25 | 1.86% | 99,806 |
| Jul 1, 2025 | 51.67 | 52.86 | 51.51 | 52.28 | 52.28 | 3.20% | 59,719 |
| Jun 30, 2025 | 51.14 | 51.37 | 50.54 | 50.66 | 50.66 | -0.49% | 68,380 |
| Jun 27, 2025 | 50.78 | 51.48 | 50.57 | 50.91 | 50.91 | 0.57% | 102,500 |
| Jun 26, 2025 | 49.15 | 50.73 | 49.01 | 50.62 | 50.62 | 2.93% | 51,417 |
| Jun 25, 2025 | 48.75 | 49.31 | 48.73 | 49.18 | 49.18 | -0.49% | 64,601 |
| Jun 24, 2025 | 49.20 | 50.31 | 49.20 | 49.42 | 49.42 | 0.53% | 47,899 |
| Jun 23, 2025 | 47.08 | 49.16 | 47.07 | 49.16 | 49.16 | 4.26% | 56,583 |
| Jun 20, 2025 | 47.59 | 47.84 | 47.03 | 47.15 | 47.15 | -0.12% | 83,595 |
| Jun 18, 2025 | 46.51 | 47.77 | 46.44 | 47.21 | 47.21 | 0.89% | 66,580 |
| Jun 17, 2025 | 46.50 | 47.11 | 46.50 | 46.79 | 46.79 | -0.04% | 43,798 |
| Jun 16, 2025 | 48.07 | 48.07 | 46.81 | 46.81 | 46.81 | -1.66% | 32,503 |
| Jun 13, 2025 | 48.40 | 48.72 | 47.59 | 47.60 | 47.60 | -2.70% | 38,437 |
| Jun 12, 2025 | 48.78 | 49.11 | 48.11 | 48.92 | 48.92 | -0.53% | 32,288 |
| Jun 11, 2025 | 49.43 | 49.62 | 48.78 | 49.18 | 49.18 | 0.14% | 52,578 |
| Jun 10, 2025 | 48.36 | 49.34 | 48.36 | 49.11 | 49.11 | 1.91% | 43,273 |
| Jun 9, 2025 | 47.90 | 48.44 | 47.48 | 48.19 | 48.19 | 0.40% | 85,865 |
| Jun 6, 2025 | 47.27 | 48.06 | 47.00 | 48.00 | 48.00 | 2.56% | 54,976 |
| Jun 5, 2025 | 47.43 | 47.43 | 46.63 | 46.80 | 46.80 | -0.45% | 28,187 |
| Jun 4, 2025 | 48.05 | 48.39 | 46.95 | 47.01 | 47.01 | -2.27% | 45,815 |
| Jun 3, 2025 | 47.88 | 48.78 | 47.40 | 48.10 | 48.10 | 0.19% | 43,018 |
| Jun 2, 2025 | 48.74 | 49.00 | 47.33 | 48.01 | 48.01 | -1.56% | 54,644 |
| May 30, 2025 | 48.80 | 49.21 | 48.30 | 48.77 | 48.77 | -0.23% | 60,474 |
| May 29, 2025 | 48.65 | 48.88 | 47.88 | 48.88 | 48.88 | 1.24% | 47,990 |
| May 28, 2025 | 48.90 | 48.90 | 47.75 | 48.28 | 48.28 | -1.19% | 57,200 |
| May 27, 2025 | 48.14 | 49.32 | 47.65 | 48.86 | 48.86 | 2.32% | 60,770 |
| May 23, 2025 | 47.02 | 49.58 | 47.00 | 47.75 | 47.75 | 0.06% | 52,845 |
| May 22, 2025 | 47.99 | 48.52 | 47.62 | 47.72 | 47.72 | -0.56% | 20,708 |
| May 21, 2025 | 48.71 | 49.25 | 47.91 | 47.99 | 47.99 | -2.38% | 20,977 |
| May 20, 2025 | 49.62 | 49.62 | 49.16 | 49.16 | 49.16 | -0.99% | 11,245 |
| May 19, 2025 | 48.54 | 49.94 | 48.42 | 49.65 | 49.65 | 0.55% | 22,527 |
| May 16, 2025 | 49.77 | 49.97 | 49.25 | 49.38 | 49.38 | -1.12% | 31,858 |
| May 15, 2025 | 49.14 | 50.19 | 48.99 | 49.94 | 49.94 | 0.79% | 50,567 |
| May 14, 2025 | 48.90 | 49.99 | 46.51 | 49.55 | 49.55 | 0.53% | 55,702 |
| May 13, 2025 | 47.90 | 49.56 | 47.85 | 49.29 | 49.29 | 3.18% | 26,518 |
| May 12, 2025 | 48.94 | 49.94 | 47.28 | 47.77 | 47.77 | 0.40% | 57,487 |
| May 9, 2025 | 47.69 | 48.38 | 47.57 | 47.58 | 47.58 | -2.12% | 21,162 |
| May 8, 2025 | 48.55 | 49.00 | 48.08 | 48.61 | 48.32 | 0.93% | 18,805 |
| May 7, 2025 | 49.00 | 49.37 | 47.73 | 48.16 | 47.87 | -0.50% | 19,992 |
| May 6, 2025 | 48.18 | 49.04 | 47.69 | 48.40 | 48.11 | -0.53% | 18,645 |
| May 5, 2025 | 49.55 | 49.93 | 48.42 | 48.66 | 48.37 | -2.05% | 29,150 |
| May 2, 2025 | 48.37 | 50.03 | 48.37 | 49.68 | 49.38 | 3.80% | 15,394 |
| May 1, 2025 | 48.11 | 48.44 | 47.77 | 47.86 | 47.57 | -0.58% | 18,398 |
| Apr 30, 2025 | 47.15 | 48.62 | 46.86 | 48.14 | 47.85 | -0.74% | 18,896 |
| Apr 29, 2025 | 47.18 | 48.78 | 47.18 | 48.50 | 48.21 | 1.70% | 19,901 |
| Apr 28, 2025 | 47.92 | 48.15 | 47.14 | 47.69 | 47.40 | -0.42% | 23,040 |
| Apr 25, 2025 | 48.96 | 48.96 | 46.78 | 47.89 | 47.60 | -4.09% | 41,507 |
| Apr 24, 2025 | 49.06 | 49.93 | 48.35 | 49.93 | 49.63 | 2.61% | 19,055 |