First Business Financial Services, Inc. (FBIZ)
NASDAQ: FBIZ · Real-Time Price · USD
70.44
-0.68 (-0.96%)
At close: Aug 10, 2026, 4:00 PM EDT
70.43
-0.01 (-0.01%)
After-hours: Aug 10, 2026, 4:10 PM EDT
FBIZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 70.70 | 70.94 | 69.91 | 70.43 | 70.43 | -0.97% | 42,050 |
| Aug 7, 2026 | 71.02 | 71.70 | 70.21 | 71.12 | 71.12 | -1.24% | 50,549 |
| Aug 6, 2026 | 72.30 | 72.43 | 70.88 | 72.01 | 72.01 | 0.22% | 54,038 |
| Aug 5, 2026 | 71.18 | 72.90 | 71.18 | 71.85 | 71.85 | -0.11% | 38,717 |
| Aug 4, 2026 | 72.20 | 72.47 | 70.79 | 71.93 | 71.93 | -0.37% | 72,198 |
| Aug 3, 2026 | 70.42 | 73.48 | 70.35 | 72.20 | 72.20 | 2.83% | 110,175 |
| Jul 31, 2026 | 69.47 | 70.71 | 67.34 | 70.21 | 70.21 | 4.39% | 157,133 |
| Jul 30, 2026 | 67.79 | 68.43 | 66.70 | 67.26 | 67.26 | -0.47% | 63,145 |
| Jul 29, 2026 | 68.44 | 69.59 | 67.39 | 67.58 | 67.58 | -1.61% | 45,935 |
| Jul 28, 2026 | 67.35 | 69.83 | 67.35 | 68.68 | 68.68 | 1.78% | 81,307 |
| Jul 27, 2026 | 67.72 | 69.03 | 66.79 | 67.48 | 67.48 | 0.45% | 38,505 |
| Jul 24, 2026 | 65.35 | 67.60 | 65.35 | 67.18 | 67.18 | 1.76% | 37,115 |
| Jul 23, 2026 | 65.28 | 66.43 | 64.70 | 66.02 | 66.02 | -0.18% | 77,132 |
| Jul 22, 2026 | 65.78 | 66.65 | 64.51 | 66.14 | 66.14 | - | 141,161 |
| Jul 21, 2026 | 65.74 | 66.52 | 64.76 | 66.14 | 66.14 | 0.61% | 91,565 |
| Jul 20, 2026 | 65.88 | 65.88 | 64.56 | 65.74 | 65.74 | 0.06% | 85,160 |
| Jul 17, 2026 | 65.78 | 66.77 | 64.85 | 65.70 | 65.70 | -1.25% | 77,423 |
| Jul 16, 2026 | 64.06 | 66.67 | 64.06 | 66.53 | 66.53 | 3.86% | 80,772 |
| Jul 15, 2026 | 63.37 | 64.48 | 63.01 | 64.06 | 64.06 | 1.20% | 70,890 |
| Jul 14, 2026 | 64.04 | 64.27 | 63.19 | 63.30 | 63.30 | -0.63% | 59,240 |
| Jul 13, 2026 | 63.27 | 64.25 | 63.09 | 63.70 | 63.70 | - | 55,933 |
| Jul 10, 2026 | 62.91 | 63.76 | 62.61 | 63.70 | 63.70 | 1.01% | 45,338 |
| Jul 9, 2026 | 62.63 | 63.64 | 62.29 | 63.06 | 63.06 | 0.69% | 34,822 |
| Jul 8, 2026 | 62.46 | 63.32 | 61.92 | 62.63 | 62.63 | -1.12% | 55,880 |
| Jul 7, 2026 | 64.54 | 64.96 | 63.34 | 63.34 | 63.34 | -1.58% | 47,751 |
| Jul 6, 2026 | 63.85 | 64.60 | 63.30 | 64.36 | 64.36 | 0.80% | 59,718 |
| Jul 2, 2026 | 65.33 | 65.49 | 63.47 | 63.85 | 63.85 | -1.41% | 45,395 |
| Jul 1, 2026 | 63.50 | 65.15 | 62.63 | 64.76 | 64.76 | 2.52% | 63,922 |
| Jun 30, 2026 | 63.00 | 63.57 | 62.54 | 63.17 | 63.17 | -0.06% | 31,847 |
| Jun 29, 2026 | 63.20 | 63.57 | 62.40 | 63.21 | 63.21 | -0.94% | 51,384 |
| Jun 26, 2026 | 63.22 | 63.88 | 61.91 | 63.81 | 63.81 | 1.41% | 223,850 |
| Jun 25, 2026 | 62.63 | 63.04 | 62.07 | 62.92 | 62.92 | 0.77% | 42,394 |
| Jun 24, 2026 | 62.25 | 63.20 | 62.23 | 62.44 | 62.44 | 0.66% | 63,995 |
| Jun 23, 2026 | 60.60 | 62.03 | 60.49 | 62.03 | 62.03 | 2.70% | 57,390 |
| Jun 22, 2026 | 60.17 | 61.04 | 60.12 | 60.40 | 60.40 | 0.10% | 54,518 |
| Jun 18, 2026 | 60.36 | 61.06 | 59.66 | 60.34 | 60.34 | 1.39% | 69,646 |
| Jun 17, 2026 | 60.52 | 60.52 | 58.91 | 59.51 | 59.51 | -0.75% | 54,449 |
| Jun 16, 2026 | 59.50 | 60.16 | 59.09 | 59.96 | 59.96 | 1.01% | 26,091 |
| Jun 15, 2026 | 60.86 | 61.30 | 59.21 | 59.36 | 59.36 | -2.08% | 30,189 |
| Jun 12, 2026 | 60.17 | 60.99 | 60.17 | 60.62 | 60.62 | 1.42% | 28,095 |
| Jun 11, 2026 | 60.20 | 60.32 | 58.94 | 59.77 | 59.77 | -0.53% | 57,841 |
| Jun 10, 2026 | 59.55 | 60.75 | 59.50 | 60.09 | 60.09 | 1.43% | 53,777 |
| Jun 9, 2026 | 58.99 | 60.14 | 58.99 | 59.24 | 59.24 | 1.40% | 38,377 |
| Jun 8, 2026 | 58.40 | 58.96 | 57.70 | 58.42 | 58.42 | 0.50% | 21,527 |
| Jun 5, 2026 | 57.67 | 58.85 | 57.00 | 58.13 | 58.13 | 0.75% | 41,485 |
| Jun 4, 2026 | 56.25 | 57.99 | 56.25 | 57.70 | 57.70 | 3.42% | 30,800 |
| Jun 3, 2026 | 56.90 | 57.25 | 55.60 | 55.79 | 55.79 | -2.84% | 47,227 |
| Jun 2, 2026 | 56.10 | 57.65 | 55.24 | 57.42 | 57.42 | 1.77% | 31,802 |
| Jun 1, 2026 | 57.66 | 57.66 | 56.22 | 56.42 | 56.42 | -1.91% | 29,874 |
| May 29, 2026 | 57.40 | 57.95 | 57.38 | 57.52 | 57.52 | 0.05% | 20,811 |