First Business Financial Services, Inc. (FBIZ)
NASDAQ: FBIZ · Real-Time Price · USD
46.74
-0.24 (-0.51%)
At close: Aug 6, 2025, 4:00 PM
46.99
+0.25 (0.53%)
After-hours: Aug 6, 2025, 7:42 PM EDT
Revance Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 46.63 | 47.01 | 46.63 | 46.89 | 46.89 | -0.19% | 24,270 |
| Aug 5, 2025 | 46.94 | 47.12 | 46.07 | 46.98 | 46.98 | 0.04% | 42,317 |
| Aug 4, 2025 | 47.51 | 48.25 | 46.62 | 46.96 | 46.96 | 0.15% | 41,971 |
| Aug 1, 2025 | 47.62 | 47.73 | 45.90 | 46.89 | 46.89 | -1.53% | 87,879 |
| Jul 31, 2025 | 47.37 | 47.90 | 46.51 | 47.62 | 47.62 | -0.13% | 46,929 |
| Jul 30, 2025 | 47.91 | 48.70 | 47.49 | 47.68 | 47.68 | -0.19% | 61,874 |
| Jul 29, 2025 | 48.81 | 48.92 | 47.77 | 47.77 | 47.77 | -2.11% | 42,920 |
| Jul 28, 2025 | 48.30 | 49.50 | 47.60 | 48.80 | 48.80 | 0.43% | 45,573 |
| Jul 25, 2025 | 51.58 | 51.58 | 48.35 | 48.59 | 48.59 | -5.67% | 56,266 |
| Jul 24, 2025 | 53.14 | 53.14 | 51.50 | 51.51 | 51.51 | -3.72% | 37,796 |
| Jul 23, 2025 | 54.07 | 54.07 | 53.18 | 53.50 | 53.50 | -0.34% | 20,724 |
| Jul 22, 2025 | 54.00 | 54.49 | 53.68 | 53.68 | 53.68 | -0.24% | 29,440 |
| Jul 21, 2025 | 54.02 | 54.33 | 53.60 | 53.81 | 53.81 | 0.19% | 19,787 |
| Jul 18, 2025 | 54.48 | 54.78 | 53.37 | 53.71 | 53.71 | -0.65% | 26,422 |
| Jul 17, 2025 | 53.43 | 54.30 | 53.43 | 54.06 | 54.06 | 1.43% | 29,329 |
| Jul 16, 2025 | 52.75 | 53.32 | 51.85 | 53.30 | 53.30 | 1.22% | 51,869 |
| Jul 15, 2025 | 54.32 | 54.76 | 52.41 | 52.66 | 52.66 | -2.97% | 60,950 |
| Jul 14, 2025 | 53.08 | 54.27 | 52.85 | 54.27 | 54.27 | 2.71% | 33,672 |
| Jul 11, 2025 | 53.53 | 53.53 | 52.59 | 52.84 | 52.84 | -1.64% | 88,198 |
| Jul 10, 2025 | 53.38 | 54.11 | 52.11 | 53.72 | 53.72 | -0.24% | 34,765 |
| Jul 9, 2025 | 54.21 | 54.22 | 53.46 | 53.85 | 53.85 | 0.28% | 41,314 |
| Jul 8, 2025 | 53.99 | 54.20 | 53.58 | 53.70 | 53.70 | -0.07% | 48,557 |
| 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 |