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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	57.08	57.86	57.86	57.86	56.99	92,400
February 19, 2026	57.05	57.02	57.02	57.95	56.25	37,332
February 18, 2026	58.77	57.42	57.42	59.49	56.91	38,400
February 17, 2026	58.6	58.72	58.72	59.09	58.41	19,800
February 13, 2026	57.46	58.36	58.36	58.79	57.46	26,100
February 12, 2026	58.8	58.71	58.37	58.83	57.62	35,300
February 11, 2026	59.83	58.4	58.4	60.16	58.22	19,700
February 10, 2026	59.34	59.27	59.27	59.53	58.38	24,000
February 09, 2026	59.85	59.66	59.66	60.54	59.43	37,200
February 06, 2026	60.2	59.85	59.85	60.46	59.47	32,300
February 05, 2026	60.27	59.51	59.51	60.43	58.75	23,100
February 04, 2026	59.93	59.45	59.45	60.43	59.35	22,948
February 03, 2026	58.95	59.33	59.33	59.39	58.09	26,900
February 02, 2026	57.49	58.84	58.84	59.16	56.24	37,100
January 30, 2026	56.6	57.32	57.32	57.45	56.6	25,718
January 29, 2026	55.73	57.09	57.09	57.9	55.72	39,141
January 28, 2026	55.98	55.44	55.44	56.35	55.31	30,800
January 27, 2026	54.41	56.59	56.59	57.31	54.41	24,808
January 26, 2026	56.6	56.6	56.6	56.83	56.08	16,500
January 23, 2026	58.94	56.68	56.68	58.94	56.42	15,140
January 22, 2026	59.07	58.74	58.74	59.86	56.81	27,216
January 21, 2026	56.41	58.79	58.79	58.79	56.38	38,900
January 20, 2026	55.69	56.07	56.07	56.83	55.24	26,018
January 16, 2026	56.92	56.42	56.42	57.86	56.18	17,800
January 15, 2026	55.65	57.27	57.27	57.45	55.64	22,300
January 14, 2026	55.09	55.86	55.86	55.98	54.76	23,000
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

First Business Financial Services, Inc. (FBIZ) NASDAQ