First Business Financial Services, Inc. (FBIZ)
NASDAQ: FBIZ · Real-Time Price · USD
53.92
-0.43 (-0.79%)
At close: Dec 5, 2025, 4:00 PM EST
53.93
+0.01 (0.02%)
After-hours: Dec 5, 2025, 5:01 PM EST
FBIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.93 | 54.14 | 53.67 | 53.92 | 53.92 | -0.79% | 14,693 |
| Dec 4, 2025 | 54.25 | 54.78 | 53.95 | 54.35 | 54.35 | -0.26% | 25,401 |
| Dec 3, 2025 | 52.76 | 54.50 | 52.69 | 54.49 | 54.49 | 3.49% | 36,747 |
| Dec 2, 2025 | 53.53 | 53.81 | 52.65 | 52.65 | 52.65 | -0.62% | 23,932 |
| Dec 1, 2025 | 52.68 | 53.46 | 52.24 | 52.98 | 52.98 | 1.46% | 26,050 |
| Nov 28, 2025 | 52.40 | 52.40 | 51.89 | 52.22 | 52.22 | -0.59% | 9,586 |
| Nov 26, 2025 | 52.18 | 52.72 | 51.65 | 52.53 | 52.53 | -0.13% | 28,985 |
| Nov 25, 2025 | 51.10 | 52.98 | 50.70 | 52.60 | 52.60 | 3.04% | 17,749 |
| Nov 24, 2025 | 51.15 | 51.44 | 50.62 | 51.05 | 51.05 | -0.95% | 17,108 |
| Nov 21, 2025 | 50.02 | 51.82 | 49.57 | 51.54 | 51.54 | 3.35% | 25,507 |
| Nov 20, 2025 | 50.48 | 50.48 | 49.54 | 49.87 | 49.87 | 0.14% | 15,053 |
| Nov 19, 2025 | 50.13 | 50.14 | 49.36 | 49.80 | 49.80 | -0.99% | 16,863 |
| Nov 18, 2025 | 49.99 | 50.62 | 49.99 | 50.30 | 50.01 | -0.08% | 10,743 |
| Nov 17, 2025 | 51.83 | 52.19 | 50.24 | 50.34 | 50.05 | -3.69% | 15,575 |
| Nov 14, 2025 | 51.74 | 52.50 | 51.64 | 52.27 | 51.97 | -0.89% | 11,563 |
| Nov 13, 2025 | 52.81 | 53.17 | 52.23 | 52.74 | 52.44 | 0.29% | 27,208 |
| Nov 12, 2025 | 52.48 | 52.96 | 52.21 | 52.59 | 52.29 | 0.40% | 21,756 |
| Nov 11, 2025 | 52.26 | 52.72 | 51.93 | 52.38 | 52.08 | 0.61% | 11,596 |
| Nov 10, 2025 | 51.56 | 52.27 | 50.80 | 52.06 | 51.76 | 1.17% | 16,134 |
| Nov 7, 2025 | 51.40 | 51.91 | 51.30 | 51.46 | 51.16 | 0.12% | 13,705 |
| Nov 6, 2025 | 51.46 | 52.12 | 51.00 | 51.40 | 51.10 | -1.00% | 23,767 |
| Nov 5, 2025 | 51.06 | 52.39 | 51.02 | 51.92 | 51.62 | 2.67% | 24,451 |
| Nov 4, 2025 | 50.48 | 50.88 | 50.18 | 50.57 | 50.28 | -0.49% | 18,601 |
| Nov 3, 2025 | 51.05 | 51.47 | 49.98 | 50.82 | 50.53 | 0.41% | 38,639 |
| Oct 31, 2025 | 49.72 | 51.21 | 47.87 | 50.61 | 50.32 | 3.03% | 54,617 |
| Oct 30, 2025 | 49.28 | 50.11 | 49.03 | 49.12 | 48.84 | -0.93% | 25,596 |
| Oct 29, 2025 | 49.86 | 50.62 | 48.82 | 49.58 | 49.29 | -1.02% | 36,693 |
| Oct 28, 2025 | 49.80 | 50.73 | 49.80 | 50.09 | 49.80 | -0.28% | 19,599 |
| Oct 27, 2025 | 50.85 | 50.85 | 50.11 | 50.23 | 49.94 | -0.75% | 15,262 |
| Oct 24, 2025 | 49.96 | 50.75 | 49.96 | 50.61 | 50.32 | 1.73% | 10,660 |
| Oct 23, 2025 | 49.35 | 50.14 | 49.15 | 49.75 | 49.46 | -0.16% | 34,901 |
| Oct 22, 2025 | 49.97 | 50.29 | 49.46 | 49.83 | 49.54 | 0.06% | 26,080 |
| Oct 21, 2025 | 49.57 | 49.82 | 49.39 | 49.80 | 49.51 | -0.06% | 19,593 |
| Oct 20, 2025 | 48.76 | 49.83 | 48.74 | 49.83 | 49.54 | 2.64% | 26,920 |
| Oct 17, 2025 | 47.99 | 48.92 | 47.99 | 48.55 | 48.27 | 1.82% | 40,477 |
| Oct 16, 2025 | 49.86 | 49.96 | 46.90 | 47.68 | 47.40 | -4.66% | 48,118 |
| Oct 15, 2025 | 50.91 | 50.91 | 49.46 | 50.01 | 49.72 | -1.34% | 32,401 |
| Oct 14, 2025 | 48.39 | 50.91 | 48.39 | 50.69 | 50.40 | 3.36% | 31,042 |
| Oct 13, 2025 | 49.43 | 49.75 | 46.07 | 49.04 | 48.76 | 0.66% | 45,512 |
| Oct 10, 2025 | 50.18 | 50.24 | 48.72 | 48.72 | 48.44 | -3.22% | 20,808 |
| Oct 9, 2025 | 50.30 | 50.64 | 49.00 | 50.34 | 50.05 | 0.04% | 21,801 |
| Oct 8, 2025 | 50.29 | 50.54 | 49.98 | 50.32 | 50.03 | 0.34% | 18,685 |
| Oct 7, 2025 | 51.07 | 51.94 | 50.12 | 50.15 | 49.86 | -1.65% | 32,302 |
| Oct 6, 2025 | 50.60 | 51.52 | 50.42 | 50.99 | 50.70 | 1.53% | 31,011 |
| Oct 3, 2025 | 49.98 | 50.71 | 49.80 | 50.22 | 49.93 | 1.08% | 26,758 |
| Oct 2, 2025 | 49.78 | 49.98 | 49.23 | 49.69 | 49.40 | -0.67% | 34,650 |
| Oct 1, 2025 | 50.96 | 51.21 | 49.89 | 50.02 | 49.73 | -2.42% | 56,454 |
| Sep 30, 2025 | 50.82 | 51.51 | 50.50 | 51.26 | 50.96 | 0.49% | 125,857 |
| Sep 29, 2025 | 51.89 | 51.89 | 50.70 | 51.01 | 50.72 | -1.75% | 36,829 |
| Sep 26, 2025 | 51.52 | 51.93 | 51.23 | 51.92 | 51.62 | 0.97% | 30,139 |