First Business Financial Services, Inc. (FBIZ)
NASDAQ: FBIZ · Real-Time Price · USD
70.85
+0.03 (0.04%)
At close: Aug 28, 2026, 4:00 PM EDT
71.28
+0.43 (0.61%)
After-hours: Aug 28, 2026, 7:30 PM EDT
FBIZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 70.79 | 71.70 | 70.01 | 70.85 | 70.85 | 0.04% | 62,764 |
| Aug 27, 2026 | 69.65 | 71.19 | 69.00 | 70.82 | 70.82 | 1.32% | 98,516 |
| Aug 26, 2026 | 70.00 | 70.45 | 69.57 | 69.90 | 69.90 | -0.14% | 61,981 |
| 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 |
| Aug 20, 2026 | 68.31 | 68.90 | 67.84 | 68.81 | 68.81 | 0.25% | 30,953 |
| Aug 19, 2026 | 70.59 | 70.59 | 68.64 | 68.64 | 68.64 | -2.61% | 43,771 |
| Aug 18, 2026 | 71.24 | 71.39 | 70.05 | 70.48 | 70.48 | -0.66% | 31,262 |
| Aug 17, 2026 | 71.06 | 71.44 | 70.32 | 70.95 | 70.95 | -0.69% | 52,047 |
| Aug 14, 2026 | 72.07 | 72.07 | 70.90 | 71.44 | 71.44 | -0.54% | 34,011 |
| Aug 13, 2026 | 71.10 | 72.13 | 71.10 | 71.83 | 71.83 | 1.40% | 36,396 |
| Aug 12, 2026 | 71.55 | 71.95 | 70.71 | 70.84 | 70.84 | -0.28% | 36,783 |
| Aug 11, 2026 | 70.55 | 72.00 | 70.29 | 71.38 | 71.04 | 1.35% | 57,056 |
| Aug 10, 2026 | 70.70 | 70.94 | 69.91 | 70.43 | 70.09 | -0.97% | 42,051 |
| Aug 7, 2026 | 71.02 | 71.70 | 70.21 | 71.12 | 70.78 | -1.24% | 50,550 |
| Aug 6, 2026 | 72.30 | 72.43 | 70.88 | 72.01 | 71.67 | 0.22% | 63,770 |
| Aug 5, 2026 | 71.18 | 72.90 | 71.18 | 71.85 | 71.51 | -0.11% | 50,960 |
| Aug 4, 2026 | 72.20 | 72.47 | 70.79 | 71.93 | 71.59 | -0.37% | 72,200 |
| Aug 3, 2026 | 70.42 | 73.48 | 70.35 | 72.20 | 71.86 | 2.83% | 110,176 |
| Jul 31, 2026 | 69.47 | 70.71 | 67.34 | 70.21 | 69.88 | 4.39% | 157,135 |
| Jul 30, 2026 | 67.79 | 68.43 | 66.70 | 67.26 | 66.94 | -0.47% | 63,146 |
| Jul 29, 2026 | 68.44 | 69.59 | 67.39 | 67.58 | 67.25 | -1.61% | 45,936 |
| Jul 28, 2026 | 67.35 | 69.83 | 67.35 | 68.68 | 68.35 | 1.78% | 81,307 |
| Jul 27, 2026 | 67.72 | 69.03 | 66.79 | 67.48 | 67.16 | 0.45% | 38,505 |
| Jul 24, 2026 | 65.35 | 67.60 | 65.35 | 67.18 | 66.86 | 1.76% | 37,117 |
| Jul 23, 2026 | 65.28 | 66.43 | 64.70 | 66.02 | 65.71 | -0.18% | 77,132 |
| Jul 22, 2026 | 65.78 | 66.65 | 64.51 | 66.14 | 65.82 | - | 141,161 |
| Jul 21, 2026 | 65.74 | 66.52 | 64.76 | 66.14 | 65.82 | 0.61% | 91,565 |
| Jul 20, 2026 | 65.88 | 65.88 | 64.56 | 65.74 | 65.43 | 0.06% | 85,160 |
| Jul 17, 2026 | 65.78 | 66.77 | 64.85 | 65.70 | 65.39 | -1.25% | 77,423 |
| Jul 16, 2026 | 64.06 | 66.67 | 64.06 | 66.53 | 66.21 | 3.86% | 80,772 |
| Jul 15, 2026 | 63.37 | 64.48 | 63.01 | 64.06 | 63.75 | 1.20% | 70,890 |
| Jul 14, 2026 | 64.04 | 64.27 | 63.19 | 63.30 | 63.00 | -0.63% | 59,240 |
| Jul 13, 2026 | 63.27 | 64.25 | 63.09 | 63.70 | 63.40 | - | 55,933 |
| Jul 10, 2026 | 62.91 | 63.76 | 62.61 | 63.70 | 63.40 | 1.01% | 45,338 |
| Jul 9, 2026 | 62.63 | 63.64 | 62.29 | 63.06 | 62.76 | 0.69% | 34,822 |
| Jul 8, 2026 | 62.46 | 63.32 | 61.92 | 62.63 | 62.33 | -1.12% | 55,880 |
| Jul 7, 2026 | 64.54 | 64.96 | 63.34 | 63.34 | 63.04 | -1.58% | 47,751 |
| Jul 6, 2026 | 63.85 | 64.60 | 63.30 | 64.36 | 64.05 | 0.80% | 59,718 |
| Jul 2, 2026 | 65.33 | 65.49 | 63.47 | 63.85 | 63.55 | -1.41% | 45,395 |
| Jul 1, 2026 | 63.50 | 65.15 | 62.63 | 64.76 | 64.45 | 2.52% | 63,922 |
| Jun 30, 2026 | 63.00 | 63.57 | 62.54 | 63.17 | 62.87 | -0.06% | 31,847 |
| Jun 29, 2026 | 63.20 | 63.57 | 62.40 | 63.21 | 62.91 | -0.94% | 51,384 |
| Jun 26, 2026 | 63.22 | 63.88 | 61.91 | 63.81 | 63.51 | 1.41% | 223,850 |
| Jun 25, 2026 | 62.63 | 63.04 | 62.07 | 62.92 | 62.62 | 0.77% | 42,394 |
| Jun 24, 2026 | 62.25 | 63.20 | 62.23 | 62.44 | 62.14 | 0.66% | 63,995 |
| Jun 23, 2026 | 60.60 | 62.03 | 60.49 | 62.03 | 61.73 | 2.70% | 57,390 |
| Jun 22, 2026 | 60.17 | 61.04 | 60.12 | 60.40 | 60.11 | 0.10% | 54,518 |
| Jun 18, 2026 | 60.36 | 61.06 | 59.66 | 60.34 | 60.05 | 1.39% | 69,646 |