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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	51.75	51.74	51.74	51.97	51.29	18,900
September 09, 2025	52.06	51.78	51.78	52.06	51.62	14,800
September 08, 2025	52.27	52.26	52.26	52.37	51.53	18,800
September 05, 2025	52.69	52.01	52.01	53.47	51.58	26,500
September 04, 2025	51.98	52.32	52.32	52.48	51.64	18,100
September 03, 2025	51.52	51.71	51.71	51.94	50.93	24,114
September 02, 2025	51.79	51.8	51.8	51.93	51.36	31,000
August 29, 2025	52.44	52.32	52.32	52.61	52.11	23,200
August 28, 2025	52.29	52.38	52.38	52.66	51.76	20,001
August 27, 2025	51.87	52.49	52.49	52.88	51.87	24,300
August 26, 2025	51.83	52.06	52.06	52.32	51.72	25,100
August 25, 2025	51.89	51.51	51.51	52.38	51.32	17,700
August 22, 2025	49.69	52.08	52.08	52.35	49.69	47,000
August 21, 2025	49.43	49.34	49.34	49.69	48.99	18,900
August 20, 2025	49.93	49.79	49.79	49.94	49.19	21,613
August 19, 2025	49.25	49.48	49.48	50.14	49.02	33,300
August 18, 2025	49.16	48.94	48.94	49.3	48.94	16,833
August 15, 2025	50	49.54	49.54	50	49	124,500
August 14, 2025	49.39	49.81	49.81	50.02	49.11	25,509
August 13, 2025	50	50.03	50.03	50.21	49.79	24,800
August 12, 2025	47.71	49.41	49.41	49.47	47.71	30,109
August 11, 2025	47.13	47.29	47.29	47.45	46.95	17,533
August 08, 2025	46.95	47.24	46.95	47.29	46.77	26,529
August 07, 2025	47.01	46.69	46.4	47.2	46.55	37,200
August 06, 2025	46.63	46.89	46.6	47.01	46.63	24,300
August 05, 2025	46.94	46.98	46.98	47.12	46.07	42,316
August 04, 2025	47.51	46.96	46.96	48.25	46.62	42,000
August 01, 2025	47.62	46.89	46.89	47.73	45.9	87,900
July 31, 2025	47.37	47.62	47.62	47.9	46.51	46,929
July 30, 2025	47.91	47.68	47.68	48.7	47.49	61,900
July 29, 2025	48.81	47.77	47.77	48.92	47.77	42,920
July 28, 2025	48.3	48.8	48.8	49.5	47.6	45,600
July 25, 2025	51.58	48.59	48.59	51.58	48.35	56,300

First Business Financial Services, Inc. (FBIZ) NASDAQ