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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	49.86	47.68	47.68	49.96	46.9	48,118
October 15, 2025	50.91	50.01	50.01	50.91	49.46	32,401
October 14, 2025	48.39	50.69	50.69	50.91	48.39	31,042
October 13, 2025	49.43	49.04	49.04	49.75	46.07	45,512
October 10, 2025	50.18	48.72	48.72	50.24	48.7	19,641
October 09, 2025	50.3	50.34	50.34	50.64	49	21,801
October 08, 2025	50.29	50.32	50.32	50.54	49.98	18,700
October 07, 2025	51.07	50.15	50.15	51.94	50.12	32,302
October 06, 2025	50.6	50.99	50.99	51.52	50.42	31,011
October 03, 2025	49.98	50.22	50.22	50.71	49.8	26,758
October 02, 2025	49.23	49.69	49.69	49.98	49.23	33,599
October 01, 2025	50.96	50.02	50.02	51.21	49.89	56,500
September 30, 2025	50.82	51.26	51.26	51.51	50.5	125,900
September 29, 2025	51.89	51.01	51.01	51.89	50.7	36,829
September 26, 2025	51.52	51.92	51.92	51.93	51.23	30,139
September 25, 2025	51.21	51.42	51.42	51.8	51.12	31,900
September 24, 2025	51.4	51.4	51.4	51.67	51.14	37,400
September 23, 2025	51.87	51.7	51.7	52.24	51.22	31,204
September 22, 2025	51.83	51.48	51.48	52.06	51.09	47,200
September 19, 2025	52.49	52.3	52.3	52.49	51.55	109,200
September 18, 2025	52.2	52.69	52.69	52.8	51.37	37,200
September 17, 2025	51	51.31	51.31	52.83	51	35,100
September 16, 2025	51.73	51.01	51.01	51.73	50.74	18,900
September 15, 2025	51.7	51.93	51.93	52	51.58	21,606
September 12, 2025	51.85	51.79	51.79	52.04	51.57	19,102
September 11, 2025	51.74	52.54	52.54	52.67	51.72	20,694

First Business Financial Services, Inc. (FBIZ) NASDAQ