First Business Financial Services, Inc. (FBIZ)
NASDAQ: FBIZ · Real-Time Price · USD
49.73
+0.44 (0.89%)
May 14, 2025, 3:30 PM - Market open
FBIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 48.90 | 49.99 | 46.51 | 49.36 | - | 0.14% | 44,395 |
| May 13, 2025 | 47.90 | 49.56 | 47.85 | 49.29 | 49.29 | 3.18% | 26,518 |
| May 12, 2025 | 48.94 | 49.94 | 47.28 | 47.77 | 47.77 | 0.40% | 57,487 |
| May 9, 2025 | 47.69 | 48.38 | 47.57 | 47.58 | 47.58 | -2.12% | 21,162 |
| May 8, 2025 | 48.55 | 49.00 | 48.08 | 48.61 | 48.32 | 0.93% | 18,805 |
| May 7, 2025 | 49.00 | 49.37 | 47.73 | 48.16 | 47.87 | -0.50% | 19,992 |
| May 6, 2025 | 48.18 | 49.04 | 47.69 | 48.40 | 48.11 | -0.53% | 18,645 |
| May 5, 2025 | 49.55 | 49.93 | 48.42 | 48.66 | 48.37 | -2.05% | 29,150 |
| May 2, 2025 | 48.37 | 50.03 | 48.37 | 49.68 | 49.38 | 3.80% | 15,394 |
| May 1, 2025 | 48.11 | 48.44 | 47.77 | 47.86 | 47.57 | -0.58% | 18,398 |
| Apr 30, 2025 | 47.15 | 48.62 | 46.86 | 48.14 | 47.85 | -0.74% | 18,896 |
| Apr 29, 2025 | 47.18 | 48.78 | 47.18 | 48.50 | 48.21 | 1.70% | 19,901 |
| Apr 28, 2025 | 47.92 | 48.15 | 47.14 | 47.69 | 47.40 | -0.42% | 23,040 |
| Apr 25, 2025 | 48.96 | 48.96 | 46.78 | 47.89 | 47.60 | -4.09% | 41,507 |
| Apr 24, 2025 | 49.06 | 49.93 | 48.35 | 49.93 | 49.63 | 2.61% | 19,055 |
| Apr 23, 2025 | 48.98 | 51.36 | 48.10 | 48.66 | 48.37 | 0.02% | 24,110 |
| Apr 22, 2025 | 47.38 | 48.87 | 47.07 | 48.65 | 48.36 | 4.47% | 36,325 |
| Apr 21, 2025 | 46.97 | 47.06 | 45.92 | 46.57 | 46.29 | -1.67% | 22,956 |
| Apr 17, 2025 | 46.44 | 47.37 | 46.44 | 47.36 | 47.07 | 1.95% | 29,201 |
| Apr 16, 2025 | 46.08 | 46.67 | 45.61 | 46.46 | 46.17 | 1.52% | 20,138 |
| Apr 15, 2025 | 46.46 | 46.52 | 45.73 | 45.76 | 45.48 | 0.13% | 19,913 |
| Apr 14, 2025 | 45.19 | 45.99 | 44.12 | 45.70 | 45.42 | 1.47% | 24,271 |
| Apr 11, 2025 | 44.36 | 45.23 | 43.61 | 45.04 | 44.77 | 0.99% | 17,862 |
| Apr 10, 2025 | 46.09 | 46.13 | 44.01 | 44.60 | 44.33 | -5.71% | 24,812 |
| Apr 9, 2025 | 44.48 | 48.66 | 43.65 | 47.30 | 47.01 | 5.82% | 56,556 |
| Apr 8, 2025 | 45.66 | 45.66 | 43.75 | 44.70 | 44.43 | 0.68% | 21,248 |
| Apr 7, 2025 | 43.72 | 45.41 | 42.75 | 44.40 | 44.13 | -0.16% | 29,327 |
| Apr 4, 2025 | 43.42 | 44.95 | 42.18 | 44.47 | 44.20 | -0.45% | 46,044 |
| Apr 3, 2025 | 45.14 | 45.71 | 44.01 | 44.67 | 44.40 | -6.70% | 28,547 |
| Apr 2, 2025 | 47.00 | 48.89 | 46.96 | 47.88 | 47.59 | 0.21% | 23,675 |
| Apr 1, 2025 | 46.90 | 48.31 | 46.38 | 47.78 | 47.49 | 1.34% | 20,581 |
| Mar 31, 2025 | 47.12 | 47.58 | 46.60 | 47.15 | 46.86 | -1.03% | 53,925 |
| Mar 28, 2025 | 48.82 | 48.82 | 46.97 | 47.64 | 47.35 | -2.50% | 26,616 |
| Mar 27, 2025 | 48.66 | 48.91 | 47.83 | 48.86 | 48.56 | 0.47% | 23,278 |
| Mar 26, 2025 | 48.61 | 49.14 | 48.03 | 48.63 | 48.34 | 0.64% | 20,984 |
| Mar 25, 2025 | 48.77 | 50.10 | 48.16 | 48.32 | 48.03 | -1.51% | 21,007 |
| Mar 24, 2025 | 48.36 | 49.40 | 48.10 | 49.06 | 48.76 | 3.31% | 22,748 |
| Mar 21, 2025 | 48.08 | 48.14 | 47.49 | 47.49 | 47.20 | -2.20% | 62,038 |
| Mar 20, 2025 | 48.00 | 49.15 | 48.00 | 48.56 | 48.27 | -0.14% | 67,796 |
| Mar 19, 2025 | 47.70 | 48.66 | 47.47 | 48.63 | 48.34 | 1.31% | 46,002 |
| Mar 18, 2025 | 47.02 | 48.41 | 46.88 | 48.00 | 47.71 | 0.95% | 32,724 |
| Mar 17, 2025 | 47.04 | 47.97 | 47.04 | 47.55 | 47.26 | 0.34% | 26,142 |
| Mar 14, 2025 | 47.07 | 47.50 | 46.59 | 47.39 | 47.10 | 1.52% | 20,867 |
| Mar 13, 2025 | 47.68 | 48.50 | 46.68 | 46.68 | 46.40 | -0.93% | 15,963 |
| Mar 12, 2025 | 47.03 | 47.70 | 46.31 | 47.12 | 46.84 | 0.64% | 23,859 |
| Mar 11, 2025 | 46.74 | 47.52 | 46.34 | 46.82 | 46.54 | 0.34% | 19,097 |
| Mar 10, 2025 | 48.19 | 48.67 | 46.40 | 46.66 | 46.38 | -4.70% | 33,658 |
| Mar 7, 2025 | 48.92 | 49.61 | 48.09 | 48.96 | 48.66 | -0.20% | 27,495 |
| Mar 6, 2025 | 49.12 | 49.34 | 48.19 | 49.06 | 48.76 | -1.47% | 26,177 |
| Mar 5, 2025 | 50.38 | 50.65 | 49.57 | 49.79 | 49.49 | -1.60% | 32,442 |