First Business Financial Services, Inc. (FBIZ)
NASDAQ: FBIZ · Real-Time Price · USD
45.76
+0.06 (0.13%)
Apr 15, 2025, 4:00 PM EDT - Market closed
FBIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 46.46 | 46.52 | 45.73 | 45.76 | 45.76 | 0.13% | 19,913 |
| Apr 14, 2025 | 45.19 | 45.99 | 44.12 | 45.70 | 45.70 | 1.47% | 24,271 |
| Apr 11, 2025 | 44.36 | 45.23 | 43.61 | 45.04 | 45.04 | 0.99% | 17,862 |
| Apr 10, 2025 | 46.09 | 46.13 | 44.01 | 44.60 | 44.60 | -5.71% | 24,812 |
| Apr 9, 2025 | 44.48 | 48.66 | 43.65 | 47.30 | 47.30 | 5.82% | 56,556 |
| Apr 8, 2025 | 45.66 | 45.66 | 43.75 | 44.70 | 44.70 | 0.68% | 21,248 |
| Apr 7, 2025 | 43.72 | 45.41 | 42.75 | 44.40 | 44.40 | -0.16% | 29,327 |
| Apr 4, 2025 | 43.42 | 44.95 | 42.18 | 44.47 | 44.47 | -0.45% | 46,044 |
| Apr 3, 2025 | 45.14 | 45.71 | 44.01 | 44.67 | 44.67 | -6.70% | 28,547 |
| Apr 2, 2025 | 47.00 | 48.89 | 46.96 | 47.88 | 47.88 | 0.21% | 23,675 |
| Apr 1, 2025 | 46.90 | 48.31 | 46.38 | 47.78 | 47.78 | 1.34% | 20,581 |
| Mar 31, 2025 | 47.12 | 47.58 | 46.60 | 47.15 | 47.15 | -1.03% | 53,925 |
| Mar 28, 2025 | 48.82 | 48.82 | 46.97 | 47.64 | 47.64 | -2.50% | 26,616 |
| Mar 27, 2025 | 48.66 | 48.91 | 47.83 | 48.86 | 48.86 | 0.47% | 23,278 |
| Mar 26, 2025 | 48.61 | 49.14 | 48.03 | 48.63 | 48.63 | 0.64% | 20,984 |
| Mar 25, 2025 | 48.77 | 50.10 | 48.16 | 48.32 | 48.32 | -1.51% | 21,007 |
| Mar 24, 2025 | 48.36 | 49.40 | 48.10 | 49.06 | 49.06 | 3.31% | 22,748 |
| Mar 21, 2025 | 48.08 | 48.14 | 47.49 | 47.49 | 47.49 | -2.20% | 62,038 |
| Mar 20, 2025 | 48.00 | 49.15 | 48.00 | 48.56 | 48.56 | -0.14% | 67,796 |
| Mar 19, 2025 | 47.70 | 48.66 | 47.47 | 48.63 | 48.63 | 1.31% | 46,002 |
| Mar 18, 2025 | 47.02 | 48.41 | 46.88 | 48.00 | 48.00 | 0.95% | 32,724 |
| Mar 17, 2025 | 47.04 | 47.97 | 47.04 | 47.55 | 47.55 | 0.34% | 26,142 |
| Mar 14, 2025 | 47.07 | 47.50 | 46.59 | 47.39 | 47.39 | 1.52% | 20,867 |
| Mar 13, 2025 | 47.68 | 48.50 | 46.68 | 46.68 | 46.68 | -0.93% | 15,963 |
| Mar 12, 2025 | 47.03 | 47.70 | 46.31 | 47.12 | 47.12 | 0.64% | 23,859 |
| Mar 11, 2025 | 46.74 | 47.52 | 46.34 | 46.82 | 46.82 | 0.34% | 19,097 |
| Mar 10, 2025 | 48.19 | 48.67 | 46.40 | 46.66 | 46.66 | -4.70% | 33,658 |
| Mar 7, 2025 | 48.92 | 49.61 | 48.09 | 48.96 | 48.96 | -0.20% | 27,495 |
| Mar 6, 2025 | 49.12 | 49.34 | 48.19 | 49.06 | 49.06 | -1.47% | 26,177 |
| Mar 5, 2025 | 50.38 | 50.65 | 49.57 | 49.79 | 49.79 | -1.60% | 32,442 |
| Mar 4, 2025 | 51.58 | 52.13 | 50.45 | 50.60 | 50.60 | -3.19% | 28,892 |
| Mar 3, 2025 | 53.29 | 53.84 | 51.70 | 52.27 | 52.27 | -1.64% | 29,435 |
| Feb 28, 2025 | 52.62 | 53.56 | 52.62 | 53.14 | 53.14 | 1.45% | 30,531 |
| Feb 27, 2025 | 51.92 | 52.88 | 51.70 | 52.38 | 52.38 | 0.46% | 19,643 |
| Feb 26, 2025 | 52.04 | 52.77 | 51.55 | 52.14 | 52.14 | 0.19% | 28,164 |
| Feb 25, 2025 | 51.81 | 52.76 | 51.81 | 52.04 | 52.04 | 0.64% | 22,291 |
| Feb 24, 2025 | 52.59 | 52.59 | 51.59 | 51.71 | 51.71 | -0.71% | 29,093 |
| Feb 21, 2025 | 53.99 | 54.12 | 51.83 | 52.08 | 52.08 | -2.53% | 21,778 |
| Feb 20, 2025 | 53.82 | 54.86 | 52.49 | 53.43 | 53.43 | -1.40% | 29,885 |
| Feb 19, 2025 | 53.90 | 54.34 | 53.47 | 54.19 | 54.19 | -0.15% | 17,111 |
| Feb 18, 2025 | 52.61 | 54.32 | 52.61 | 54.27 | 54.27 | 2.87% | 36,306 |
| Feb 14, 2025 | 53.40 | 53.85 | 52.64 | 52.76 | 52.76 | -1.63% | 19,653 |
| Feb 13, 2025 | 54.47 | 54.47 | 53.00 | 53.63 | 53.34 | -0.85% | 64,234 |
| Feb 12, 2025 | 54.62 | 54.62 | 53.68 | 54.09 | 53.79 | -2.45% | 46,081 |
| Feb 11, 2025 | 54.05 | 55.45 | 54.05 | 55.45 | 55.15 | 1.80% | 50,248 |
| Feb 10, 2025 | 54.97 | 55.42 | 54.47 | 54.47 | 54.17 | -1.14% | 39,913 |
| Feb 7, 2025 | 56.46 | 56.46 | 54.31 | 55.10 | 54.80 | -2.22% | 36,279 |
| Feb 6, 2025 | 55.05 | 56.38 | 55.05 | 56.35 | 56.04 | 2.81% | 49,281 |
| Feb 5, 2025 | 54.87 | 54.95 | 53.75 | 54.81 | 54.51 | 1.31% | 33,229 |
| Feb 4, 2025 | 53.23 | 54.41 | 52.25 | 54.10 | 53.80 | 3.03% | 45,807 |