First Business Financial Services, Inc. - FBIZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	54.7	55.1	55.1	55.49	54.7	14,700
January 12, 2026	54.79	55.04	55.04	55.35	54.51	22,800
January 09, 2026	55.44	55.1	55.1	56.11	54.41	29,319
January 08, 2026	53.94	55.52	55.52	55.81	53.94	21,500
January 07, 2026	53.96	54.18	54.18	54.3	53.71	15,000
January 06, 2026	54.27	54.54	54.54	54.73	53.75	22,600
January 05, 2026	53.66	54.67	54.67	55.49	53.31	26,617
January 02, 2026	53.88	53.58	53.58	54.91	52.79	37,232
December 31, 2025	54.52	54.3	54.3	54.62	53.9	19,137
December 30, 2025	54.76	54.72	54.72	55.02	54.2	17,646
December 29, 2025	54.86	54.89	54.89	55.17	54.24	18,806
December 26, 2025	55.45	55.44	55.44	55.88	55.01	13,818
December 24, 2025	55.68	55.54	55.54	55.9	55.41	10,607
December 23, 2025	55.67	55.76	55.76	56.32	53.48	27,300
December 22, 2025	57.02	55.98	55.98	57.02	55.89	26,900
December 19, 2025	57.97	56.86	56.86	57.97	56.39	44,600
December 18, 2025	57.54	57.97	57.97	58.41	56.89	39,400
December 17, 2025	57.45	57.59	57.59	58.14	57.32	25,813
December 16, 2025	57.84	57.5	57.5	58.27	57.01	38,300
December 15, 2025	57.8	57.91	57.91	58.34	57.51	29,600
December 12, 2025	57.05	57.24	57.24	57.67	55.15	33,665
December 11, 2025	56.3	57.43	57.43	57.65	56.3	25,800
December 10, 2025	54.54	56.56	56.56	57.29	54.54	46,800
December 09, 2025	54.21	54.44	54.44	55.18	54.06	26,000
December 08, 2025	53.35	54.22	54.22	54.5	53.35	21,900
December 05, 2025	53.93	53.92	53.92	54.14	53.67	14,700
December 04, 2025	54.5	54.35	54.35	54.78	53.97	24,436
December 03, 2025	52.76	54.49	54.49	54.5	52.69	36,700
December 02, 2025	53.53	52.65	52.65	53.81	52.65	23,932
December 01, 2025	52.68	52.98	52.98	53.46	52.24	26,100
November 28, 2025	52.4	52.22	52.22	52.4	51.89	9,586
November 26, 2025	52.18	52.53	52.53	52.72	51.65	29,000
November 25, 2025	51.1	52.6	52.6	52.98	50.7	26,000
November 24, 2025	51.15	51.05	51.05	51.44	50.62	17,108
November 21, 2025	50.02	51.54	51.54	51.82	49.57	25,507
November 20, 2025	50.48	49.87	49.87	50.48	49.54	15,100
November 19, 2025	50.13	49.8	49.8	50.13	49.36	16,900
November 18, 2025	49.99	50.3	50.01	50.62	49.99	10,743
November 17, 2025	51.83	50.34	50.05	52.19	50.24	15,600
November 14, 2025	51.74	52.27	51.97	52.5	51.64	11,600
November 13, 2025	52.81	52.74	52.44	53.17	52.23	27,208
November 12, 2025	52.48	52.59	52.29	52.96	52.21	21,800
November 11, 2025	52.25	52.38	52.08	52.72	51.93	11,600
November 10, 2025	51.56	52.06	51.76	52.27	50.8	16,134
November 07, 2025	51.4	51.46	51.46	51.91	51.3	13,705
November 06, 2025	51.46	51.4	51.4	52.12	51	23,800
November 05, 2025	51.06	51.92	51.92	52.39	51.02	24,500
November 04, 2025	50.48	50.57	50.57	50.88	50.18	18,601
November 03, 2025	51.05	50.82	50.82	51.47	49.98	38,639
October 31, 2025	49.72	50.61	50.61	51.21	47.87	54,617
October 30, 2025	49.28	49.12	49.12	50.11	49.03	25,600
October 29, 2025	49.86	49.58	49.58	50.62	48.82	36,700
October 28, 2025	49.8	50.09	50.09	50.73	49.8	19,600
October 27, 2025	50.85	50.23	50.23	50.85	50.11	15,300
October 24, 2025	49.96	50.61	50.61	50.75	49.96	10,700
October 23, 2025	49.35	49.75	49.75	50.14	49.15	34,901
October 22, 2025	49.97	49.83	49.83	50.29	49.46	26,100
October 21, 2025	49.57	49.8	49.8	49.82	49.39	19,600
October 20, 2025	48.76	49.83	49.83	49.83	48.74	26,920
October 17, 2025	47.99	48.55	48.55	48.92	47.99	40,500

First Business Financial Services, Inc. (FBIZ) NASDAQ