First Business Financial Services, Inc. (FBIZ)
NASDAQ: FBIZ · Real-Time Price · USD
75.40
+1.64 (2.22%)
At close: Oct 30, 2026, 4:00 PM EDT
75.40
0.00 (0.00%)
After-hours: Oct 30, 2026, 4:18 PM EDT
FBIZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 74.22 | 77.18 | 72.79 | 75.40 | 75.40 | 2.22% | 360,169 |
| Oct 29, 2026 | 73.35 | 74.34 | 73.22 | 73.76 | 73.76 | 1.39% | 59,199 |
| Oct 28, 2026 | 72.58 | 73.23 | 71.93 | 72.75 | 72.75 | -0.04% | 64,369 |
| Oct 27, 2026 | 73.10 | 73.69 | 72.29 | 72.78 | 72.78 | -0.01% | 40,403 |
| Oct 26, 2026 | 72.75 | 73.70 | 72.50 | 72.79 | 72.79 | 0.50% | 79,832 |
| Oct 23, 2026 | 71.87 | 72.70 | 71.14 | 72.43 | 72.43 | -0.10% | 53,788 |
| Oct 22, 2026 | 70.75 | 72.81 | 70.00 | 72.50 | 72.50 | 2.26% | 56,017 |
| Oct 21, 2026 | 71.00 | 71.30 | 70.34 | 70.90 | 70.90 | -0.14% | 36,077 |
| Oct 20, 2026 | 70.04 | 71.73 | 70.04 | 71.00 | 71.00 | 1.72% | 78,395 |
| Oct 19, 2026 | 70.30 | 70.65 | 69.40 | 69.80 | 69.80 | -1.02% | 45,435 |
| Oct 16, 2026 | 70.22 | 71.55 | 70.00 | 70.52 | 70.52 | 0.63% | 60,744 |
| Oct 15, 2026 | 69.77 | 71.09 | 69.55 | 70.08 | 70.08 | 1.13% | 71,080 |
| Oct 14, 2026 | 68.82 | 70.09 | 68.51 | 69.30 | 69.30 | -0.94% | 89,458 |
| Oct 13, 2026 | 70.55 | 71.00 | 69.17 | 69.96 | 69.96 | -0.27% | 50,018 |
| Oct 12, 2026 | 69.33 | 70.71 | 69.33 | 70.15 | 70.15 | 1.14% | 87,787 |
| Oct 9, 2026 | 70.73 | 70.73 | 68.95 | 69.36 | 69.36 | -1.77% | 106,698 |
| Oct 8, 2026 | 69.95 | 70.98 | 69.66 | 70.61 | 70.61 | 0.73% | 41,486 |
| Oct 7, 2026 | 69.94 | 70.71 | 68.00 | 70.10 | 70.10 | -0.86% | 73,053 |
| Oct 6, 2026 | 70.95 | 71.50 | 70.61 | 70.71 | 70.71 | 0.10% | 72,919 |
| Oct 5, 2026 | 71.00 | 71.05 | 70.08 | 70.64 | 70.64 | -0.41% | 60,700 |
| Oct 2, 2026 | 69.92 | 71.05 | 69.92 | 70.93 | 70.93 | 2.07% | 46,213 |
| Oct 1, 2026 | 68.67 | 69.72 | 67.54 | 69.49 | 69.49 | 1.03% | 44,280 |
| Sep 30, 2026 | 68.95 | 69.14 | 67.90 | 68.78 | 68.78 | -0.25% | 95,345 |
| Sep 29, 2026 | 69.56 | 70.04 | 68.63 | 68.95 | 68.95 | -0.68% | 45,656 |
| Sep 28, 2026 | 70.55 | 70.55 | 69.42 | 69.42 | 69.42 | -1.57% | 53,030 |
| Sep 25, 2026 | 70.20 | 71.11 | 70.20 | 70.53 | 70.53 | 0.47% | 46,083 |
| Sep 24, 2026 | 69.55 | 70.53 | 68.93 | 70.20 | 70.20 | 1.27% | 184,399 |
| Sep 23, 2026 | 69.55 | 70.13 | 69.28 | 69.32 | 69.32 | -1.31% | 35,600 |
| Sep 22, 2026 | 71.44 | 71.49 | 70.24 | 70.24 | 70.24 | -1.21% | 50,450 |
| Sep 21, 2026 | 71.15 | 71.49 | 70.78 | 71.10 | 71.10 | 0.42% | 45,067 |
| Sep 18, 2026 | 71.02 | 71.93 | 70.24 | 70.80 | 70.80 | -0.97% | 166,441 |
| Sep 17, 2026 | 72.20 | 72.28 | 71.01 | 71.49 | 71.49 | -0.24% | 36,005 |
| Sep 16, 2026 | 72.85 | 72.85 | 70.85 | 71.66 | 71.66 | -1.63% | 54,001 |
| Sep 15, 2026 | 72.60 | 73.00 | 72.11 | 72.85 | 72.85 | 0.32% | 37,662 |
| Sep 14, 2026 | 72.51 | 73.74 | 72.20 | 72.62 | 72.62 | -0.19% | 50,588 |
| Sep 11, 2026 | 72.47 | 72.90 | 71.73 | 72.76 | 72.76 | 0.68% | 48,683 |
| Sep 10, 2026 | 71.55 | 72.27 | 70.98 | 72.27 | 72.27 | 1.01% | 33,463 |
| Sep 9, 2026 | 71.66 | 72.44 | 71.25 | 71.55 | 71.55 | -0.96% | 43,254 |
| Sep 8, 2026 | 72.75 | 72.96 | 71.82 | 72.24 | 72.24 | -0.81% | 32,302 |
| Sep 4, 2026 | 71.71 | 73.05 | 71.71 | 72.83 | 72.83 | 1.10% | 26,484 |
| Sep 3, 2026 | 72.25 | 72.73 | 71.50 | 72.04 | 72.04 | 0.26% | 41,830 |
| Sep 2, 2026 | 70.04 | 72.26 | 69.91 | 71.85 | 71.85 | 2.94% | 72,325 |
| Sep 1, 2026 | 69.55 | 70.88 | 69.40 | 69.80 | 69.80 | -0.10% | 95,208 |
| Aug 31, 2026 | 70.42 | 70.50 | 69.18 | 69.87 | 69.87 | -1.38% | 42,338 |
| Aug 28, 2026 | 70.79 | 71.70 | 70.01 | 70.85 | 70.85 | 0.04% | 62,765 |
| Aug 27, 2026 | 69.65 | 71.19 | 69.00 | 70.82 | 70.82 | 1.32% | 98,517 |
| Aug 26, 2026 | 70.00 | 70.45 | 69.57 | 69.90 | 69.90 | -0.14% | 62,007 |
| Aug 25, 2026 | 70.19 | 70.97 | 69.38 | 70.00 | 70.00 | - | 83,251 |
| Aug 24, 2026 | 68.69 | 70.23 | 68.56 | 70.00 | 70.00 | 1.91% | 70,336 |
| Aug 21, 2026 | 69.10 | 69.43 | 67.84 | 68.69 | 68.69 | -0.17% | 52,813 |