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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 202554.4054.9453.5753.7453.74-1.74%83,346
Jul 3, 202553.4055.0053.3454.6954.692.70%57,439
Jul 2, 202552.3753.5252.0253.2553.251.86%99,806
Jul 1, 202551.6752.8651.5152.2852.283.20%59,719
Jun 30, 202551.1451.3750.5450.6650.66-0.49%68,380
Jun 27, 202550.7851.4850.5750.9150.910.57%102,500
Jun 26, 202549.1550.7349.0150.6250.622.93%51,417
Jun 25, 202548.7549.3148.7349.1849.18-0.49%64,601
Jun 24, 202549.2050.3149.2049.4249.420.53%47,899
Jun 23, 202547.0849.1647.0749.1649.164.26%56,583
Jun 20, 202547.5947.8447.0347.1547.15-0.12%83,595
Jun 18, 202546.5147.7746.4447.2147.210.89%66,580
Jun 17, 202546.5047.1146.5046.7946.79-0.04%43,798
Jun 16, 202548.0748.0746.8146.8146.81-1.66%32,503
Jun 13, 202548.4048.7247.5947.6047.60-2.70%38,437
Jun 12, 202548.7849.1148.1148.9248.92-0.53%32,288
Jun 11, 202549.4349.6248.7849.1849.180.14%52,578
Jun 10, 202548.3649.3448.3649.1149.111.91%43,273
Jun 9, 202547.9048.4447.4848.1948.190.40%85,865
Jun 6, 202547.2748.0647.0048.0048.002.56%54,976
Jun 5, 202547.4347.4346.6346.8046.80-0.45%28,187
Jun 4, 202548.0548.3946.9547.0147.01-2.27%45,815
Jun 3, 202547.8848.7847.4048.1048.100.19%43,018
Jun 2, 202548.7449.0047.3348.0148.01-1.56%54,644
May 30, 202548.8049.2148.3048.7748.77-0.23%60,474
May 29, 202548.6548.8847.8848.8848.881.24%47,990
May 28, 202548.9048.9047.7548.2848.28-1.19%57,200
May 27, 202548.1449.3247.6548.8648.862.32%60,770
May 23, 202547.0249.5847.0047.7547.750.06%52,845
May 22, 202547.9948.5247.6247.7247.72-0.56%20,708
May 21, 202548.7149.2547.9147.9947.99-2.38%20,977
May 20, 202549.6249.6249.1649.1649.16-0.99%11,245
May 19, 202548.5449.9448.4249.6549.650.55%22,527
May 16, 202549.7749.9749.2549.3849.38-1.12%31,858
May 15, 202549.1450.1948.9949.9449.940.79%50,567
May 14, 202548.9049.9946.5149.5549.550.53%55,702
May 13, 202547.9049.5647.8549.2949.293.18%26,518
May 12, 202548.9449.9447.2847.7747.770.40%57,487
May 9, 202547.6948.3847.5747.5847.58-2.12%21,162
May 8, 202548.5549.0048.0848.6148.320.93%18,805
May 7, 202549.0049.3747.7348.1647.87-0.50%19,992
May 6, 202548.1849.0447.6948.4048.11-0.53%18,645
May 5, 202549.5549.9348.4248.6648.37-2.05%29,150
May 2, 202548.3750.0348.3749.6849.383.80%15,394
May 1, 202548.1148.4447.7747.8647.57-0.58%18,398
Apr 30, 202547.1548.6246.8648.1447.85-0.74%18,896
Apr 29, 202547.1848.7847.1848.5048.211.70%19,901
Apr 28, 202547.9248.1547.1447.6947.40-0.42%23,040
Apr 25, 202548.9648.9646.7847.8947.60-4.09%41,507
Apr 24, 202549.0649.9348.3549.9349.632.61%19,055