First Business Financial Services, Inc. (FBIZ)
NASDAQ: FBIZ · Real-Time Price · USD
56.68
-2.06 (-3.51%)
At close: Jan 23, 2026, 4:00 PM EST
56.70
+0.02 (0.04%)
After-hours: Jan 23, 2026, 7:16 PM EST
FBIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 58.94 | 58.94 | 56.42 | 56.68 | 56.68 | -3.51% | 15,095 |
| Jan 22, 2026 | 59.07 | 59.86 | 56.81 | 58.74 | 58.74 | -0.09% | 27,216 |
| Jan 21, 2026 | 56.41 | 58.79 | 56.38 | 58.79 | 58.79 | 4.85% | 38,878 |
| Jan 20, 2026 | 55.69 | 56.83 | 55.24 | 56.07 | 56.07 | -0.62% | 26,018 |
| Jan 16, 2026 | 56.92 | 57.86 | 56.18 | 56.42 | 56.42 | -1.48% | 16,549 |
| Jan 15, 2026 | 55.65 | 57.45 | 55.64 | 57.27 | 57.27 | 2.52% | 22,257 |
| Jan 14, 2026 | 55.09 | 55.98 | 54.76 | 55.86 | 55.86 | 1.38% | 22,985 |
| Jan 13, 2026 | 54.70 | 55.49 | 54.70 | 55.10 | 55.10 | 0.11% | 14,695 |
| Jan 12, 2026 | 54.79 | 55.35 | 54.51 | 55.04 | 55.04 | -0.11% | 22,798 |
| Jan 9, 2026 | 55.44 | 56.11 | 54.41 | 55.10 | 55.10 | -0.76% | 29,319 |
| Jan 8, 2026 | 53.94 | 55.81 | 53.94 | 55.52 | 55.52 | 2.47% | 21,483 |
| Jan 7, 2026 | 53.96 | 54.30 | 53.71 | 54.18 | 54.18 | -0.66% | 14,957 |
| Jan 6, 2026 | 54.27 | 54.73 | 53.75 | 54.54 | 54.54 | -0.24% | 22,574 |
| Jan 5, 2026 | 53.66 | 55.49 | 53.31 | 54.67 | 54.67 | 2.03% | 26,617 |
| Jan 2, 2026 | 53.88 | 54.91 | 52.79 | 53.58 | 53.58 | -1.33% | 37,232 |
| Dec 31, 2025 | 54.52 | 54.62 | 53.90 | 54.30 | 54.30 | -0.77% | 19,137 |
| Dec 30, 2025 | 54.76 | 55.02 | 54.20 | 54.72 | 54.72 | -0.31% | 17,646 |
| Dec 29, 2025 | 54.86 | 55.17 | 54.24 | 54.89 | 54.89 | -0.99% | 18,802 |
| Dec 26, 2025 | 55.45 | 55.88 | 55.01 | 55.44 | 55.44 | -0.18% | 13,818 |
| Dec 24, 2025 | 55.68 | 55.90 | 55.41 | 55.54 | 55.54 | -0.39% | 10,607 |
| Dec 23, 2025 | 55.67 | 56.32 | 53.48 | 55.76 | 55.76 | -0.39% | 27,293 |
| Dec 22, 2025 | 57.02 | 57.02 | 55.89 | 55.98 | 55.98 | -1.55% | 26,887 |
| Dec 19, 2025 | 57.97 | 57.97 | 56.39 | 56.86 | 56.86 | -1.91% | 44,574 |
| Dec 18, 2025 | 57.54 | 58.41 | 56.89 | 57.97 | 57.97 | 0.66% | 39,400 |
| Dec 17, 2025 | 57.45 | 58.14 | 57.32 | 57.59 | 57.59 | 0.16% | 25,813 |
| Dec 16, 2025 | 57.84 | 58.27 | 57.01 | 57.50 | 57.50 | -0.71% | 38,297 |
| Dec 15, 2025 | 57.80 | 58.34 | 57.51 | 57.91 | 57.91 | 1.17% | 29,569 |
| Dec 12, 2025 | 57.05 | 57.67 | 55.15 | 57.24 | 57.24 | -0.33% | 33,665 |
| Dec 11, 2025 | 56.30 | 57.65 | 56.30 | 57.43 | 57.43 | 1.54% | 25,797 |
| Dec 10, 2025 | 54.54 | 57.29 | 54.54 | 56.56 | 56.56 | 3.89% | 46,780 |
| Dec 9, 2025 | 54.21 | 55.18 | 54.06 | 54.44 | 54.44 | 0.41% | 25,958 |
| Dec 8, 2025 | 53.35 | 54.50 | 53.35 | 54.22 | 54.22 | 0.56% | 21,885 |
| Dec 5, 2025 | 53.93 | 54.14 | 53.67 | 53.92 | 53.92 | -0.79% | 14,693 |
| Dec 4, 2025 | 54.25 | 54.78 | 53.95 | 54.35 | 54.35 | -0.26% | 25,401 |
| Dec 3, 2025 | 52.76 | 54.50 | 52.69 | 54.49 | 54.49 | 3.49% | 36,747 |
| Dec 2, 2025 | 53.53 | 53.81 | 52.65 | 52.65 | 52.65 | -0.62% | 23,932 |
| Dec 1, 2025 | 52.68 | 53.46 | 52.24 | 52.98 | 52.98 | 1.46% | 26,097 |
| Nov 28, 2025 | 52.40 | 52.40 | 51.89 | 52.22 | 52.22 | -0.59% | 9,586 |
| Nov 26, 2025 | 52.18 | 52.72 | 51.65 | 52.53 | 52.53 | -0.13% | 28,985 |
| Nov 25, 2025 | 51.10 | 52.98 | 50.70 | 52.60 | 52.60 | 3.04% | 25,987 |
| Nov 24, 2025 | 51.15 | 51.44 | 50.62 | 51.05 | 51.05 | -0.95% | 17,108 |
| Nov 21, 2025 | 50.02 | 51.82 | 49.57 | 51.54 | 51.54 | 3.35% | 25,507 |
| Nov 20, 2025 | 50.48 | 50.48 | 49.54 | 49.87 | 49.87 | 0.14% | 15,053 |
| Nov 19, 2025 | 50.13 | 50.14 | 49.36 | 49.80 | 49.80 | -0.99% | 16,863 |
| Nov 18, 2025 | 49.99 | 50.62 | 49.99 | 50.30 | 50.01 | -0.08% | 10,743 |
| Nov 17, 2025 | 51.83 | 52.19 | 50.24 | 50.34 | 50.05 | -3.69% | 15,575 |
| Nov 14, 2025 | 51.74 | 52.50 | 51.64 | 52.27 | 51.97 | -0.89% | 11,563 |
| Nov 13, 2025 | 52.81 | 53.17 | 52.23 | 52.74 | 52.44 | 0.29% | 27,208 |
| Nov 12, 2025 | 52.48 | 52.96 | 52.21 | 52.59 | 52.29 | 0.40% | 21,756 |
| Nov 11, 2025 | 52.26 | 52.72 | 51.93 | 52.38 | 52.08 | 0.61% | 11,596 |