First Business Financial Services, Inc. (FBIZ)
NASDAQ: FBIZ · Real-Time Price · USD
50.82
+0.21 (0.41%)
Nov 3, 2025, 4:00 PM EST - Market closed
FBIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 51.05 | 51.47 | 49.98 | 50.82 | 50.82 | 0.41% | 38,639 |
| Oct 31, 2025 | 49.72 | 51.21 | 47.87 | 50.61 | 50.61 | 3.03% | 54,617 |
| Oct 30, 2025 | 49.28 | 50.11 | 49.03 | 49.12 | 49.12 | -0.93% | 25,596 |
| Oct 29, 2025 | 49.86 | 50.62 | 48.82 | 49.58 | 49.58 | -1.02% | 36,693 |
| Oct 28, 2025 | 49.80 | 50.73 | 49.80 | 50.09 | 50.09 | -0.28% | 19,599 |
| Oct 27, 2025 | 50.85 | 50.85 | 50.11 | 50.23 | 50.23 | -0.75% | 15,262 |
| Oct 24, 2025 | 49.96 | 50.75 | 49.96 | 50.61 | 50.61 | 1.73% | 10,660 |
| Oct 23, 2025 | 49.35 | 50.14 | 49.15 | 49.75 | 49.75 | -0.16% | 34,901 |
| Oct 22, 2025 | 49.97 | 50.29 | 49.46 | 49.83 | 49.83 | 0.06% | 26,080 |
| Oct 21, 2025 | 49.57 | 49.82 | 49.39 | 49.80 | 49.80 | -0.06% | 19,593 |
| Oct 20, 2025 | 48.76 | 49.83 | 48.74 | 49.83 | 49.83 | 2.64% | 26,920 |
| Oct 17, 2025 | 47.99 | 48.92 | 47.99 | 48.55 | 48.55 | 1.82% | 40,477 |
| Oct 16, 2025 | 49.86 | 49.96 | 46.90 | 47.68 | 47.68 | -4.66% | 48,118 |
| Oct 15, 2025 | 50.91 | 50.91 | 49.46 | 50.01 | 50.01 | -1.34% | 32,401 |
| Oct 14, 2025 | 48.39 | 50.91 | 48.39 | 50.69 | 50.69 | 3.36% | 31,042 |
| Oct 13, 2025 | 49.43 | 49.75 | 46.07 | 49.04 | 49.04 | 0.66% | 45,512 |
| Oct 10, 2025 | 50.18 | 50.24 | 48.72 | 48.72 | 48.72 | -3.22% | 20,808 |
| Oct 9, 2025 | 50.30 | 50.64 | 49.00 | 50.34 | 50.34 | 0.04% | 21,801 |
| Oct 8, 2025 | 50.29 | 50.54 | 49.98 | 50.32 | 50.32 | 0.34% | 18,685 |
| Oct 7, 2025 | 51.07 | 51.94 | 50.12 | 50.15 | 50.15 | -1.65% | 32,302 |
| Oct 6, 2025 | 50.60 | 51.52 | 50.42 | 50.99 | 50.99 | 1.53% | 31,011 |
| Oct 3, 2025 | 49.98 | 50.71 | 49.80 | 50.22 | 50.22 | 1.08% | 26,758 |
| Oct 2, 2025 | 49.78 | 49.98 | 49.23 | 49.69 | 49.69 | -0.67% | 34,650 |
| Oct 1, 2025 | 50.96 | 51.21 | 49.89 | 50.02 | 50.02 | -2.42% | 56,454 |
| Sep 30, 2025 | 50.82 | 51.51 | 50.50 | 51.26 | 51.26 | 0.49% | 125,857 |
| Sep 29, 2025 | 51.89 | 51.89 | 50.70 | 51.01 | 51.01 | -1.75% | 36,829 |
| Sep 26, 2025 | 51.52 | 51.93 | 51.23 | 51.92 | 51.92 | 0.97% | 30,139 |
| Sep 25, 2025 | 51.21 | 51.80 | 51.12 | 51.42 | 51.42 | 0.04% | 31,879 |
| Sep 24, 2025 | 51.40 | 51.67 | 51.14 | 51.40 | 51.40 | -0.58% | 37,370 |
| Sep 23, 2025 | 51.87 | 52.24 | 51.22 | 51.70 | 51.70 | 0.43% | 31,204 |
| Sep 22, 2025 | 51.83 | 52.06 | 51.09 | 51.48 | 51.48 | -1.57% | 47,158 |
| Sep 19, 2025 | 52.49 | 52.49 | 51.55 | 52.30 | 52.30 | -0.73% | 109,167 |
| Sep 18, 2025 | 52.20 | 52.80 | 51.37 | 52.69 | 52.69 | 2.68% | 37,290 |
| Sep 17, 2025 | 51.00 | 52.83 | 51.00 | 51.31 | 51.31 | 0.60% | 35,091 |
| Sep 16, 2025 | 51.73 | 51.73 | 50.74 | 51.01 | 51.01 | -1.78% | 18,900 |
| Sep 15, 2025 | 51.70 | 52.00 | 51.58 | 51.93 | 51.93 | 0.27% | 21,606 |
| Sep 12, 2025 | 51.85 | 52.04 | 51.57 | 51.79 | 51.79 | -1.43% | 19,102 |
| Sep 11, 2025 | 51.74 | 52.54 | 51.72 | 52.54 | 52.54 | 1.55% | 23,716 |
| Sep 10, 2025 | 51.75 | 51.97 | 51.29 | 51.74 | 51.74 | -0.08% | 18,851 |
| Sep 9, 2025 | 52.06 | 52.06 | 51.62 | 51.78 | 51.78 | -0.92% | 14,781 |
| Sep 8, 2025 | 52.27 | 52.37 | 51.53 | 52.26 | 52.26 | 0.48% | 18,779 |
| Sep 5, 2025 | 52.69 | 53.47 | 51.58 | 52.01 | 52.01 | -0.59% | 26,454 |
| Sep 4, 2025 | 51.98 | 52.48 | 51.64 | 52.32 | 52.32 | 1.18% | 18,061 |
| Sep 3, 2025 | 51.52 | 51.94 | 50.93 | 51.71 | 51.71 | -0.17% | 24,114 |
| Sep 2, 2025 | 51.79 | 51.93 | 51.36 | 51.80 | 51.80 | -0.99% | 30,968 |
| Aug 29, 2025 | 52.44 | 52.61 | 52.11 | 52.32 | 52.32 | -0.11% | 23,174 |
| Aug 28, 2025 | 52.29 | 52.66 | 51.76 | 52.38 | 52.38 | -0.21% | 20,001 |
| Aug 27, 2025 | 51.87 | 52.88 | 51.87 | 52.49 | 52.49 | 0.83% | 24,273 |
| Aug 26, 2025 | 51.83 | 52.32 | 51.72 | 52.06 | 52.06 | 1.07% | 25,089 |
| Aug 25, 2025 | 51.89 | 52.38 | 51.32 | 51.51 | 51.51 | -1.09% | 17,692 |