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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	53.14	51.51	51.51	53.14	51.5	37,800
July 23, 2025	54.07	53.5	53.5	54.07	53.18	20,724
July 22, 2025	54	53.68	53.68	54.49	53.68	29,440
July 21, 2025	54.02	53.81	53.81	54.33	53.6	19,800
July 18, 2025	54.48	53.71	53.71	54.78	53.37	26,422
July 17, 2025	53.43	54.06	54.06	54.3	53.43	29,329
July 16, 2025	52.75	53.3	53.3	53.32	51.85	51,900
July 15, 2025	54.32	52.66	52.66	54.76	52.41	61,000
July 14, 2025	53.08	54.27	54.27	54.27	52.85	33,700
July 11, 2025	53.53	52.84	52.84	53.53	52.59	88,200
July 10, 2025	53.38	53.72	53.72	54.11	52.11	34,800
July 09, 2025	54.08	53.85	53.85	54.08	53.41	41,314
July 08, 2025	53.99	53.7	53.7	54.2	53.58	48,600
July 07, 2025	54.4	53.74	53.74	54.94	53.57	83,346
July 03, 2025	53.4	54.69	54.69	55	53.34	57,439
July 02, 2025	52.37	53.25	53.25	53.52	52.02	99,806
July 01, 2025	51.67	52.28	52.28	52.86	51.51	59,719
June 30, 2025	51.14	50.66	50.66	51.37	50.54	68,400
June 27, 2025	50.78	50.91	50.91	51.48	50.57	102,500
June 26, 2025	49.15	50.62	50.62	50.73	49.01	51,417
June 25, 2025	48.75	49.18	49.18	49.31	48.73	64,601
June 24, 2025	50.14	49.36	49.36	50.31	49.36	43,265
June 23, 2025	47.08	49.16	49.16	49.16	47.07	56,600
June 20, 2025	47.59	47.15	47.15	47.84	47.03	83,600
June 18, 2025	46.51	47.21	47.21	47.77	46.44	66,600
June 17, 2025	46.5	46.79	46.79	47.11	46.5	43,800
June 16, 2025	48.07	46.81	46.81	48.07	46.81	32,503
June 13, 2025	48.4	47.6	47.6	48.72	47.59	38,437
June 12, 2025	48.78	48.92	48.92	49.11	48.11	32,300
June 11, 2025	49.43	49.18	49.18	49.62	48.78	52,600
June 10, 2025	48.36	49.11	49.11	49.34	48.36	43,300
June 09, 2025	47.9	48.19	48.19	48.44	47.48	85,900
June 06, 2025	47.27	48	48	48.06	47	55,000
June 05, 2025	47.43	46.8	46.8	47.43	46.63	28,200
June 04, 2025	48.05	47.01	47.01	48.39	46.95	45,815
June 03, 2025	47.88	48.1	48.1	48.78	47.4	43,018
June 02, 2025	48.74	48.01	48.01	49	47.33	54,644
May 30, 2025	48.8	48.77	48.77	49.21	48.3	60,500
May 29, 2025	48.65	48.88	48.88	48.88	47.88	48,000
May 28, 2025	48.9	48.28	48.28	48.9	47.75	57,200
May 27, 2025	48.14	48.86	48.86	49.32	47.65	60,800
May 23, 2025	47.02	47.75	47.75	49.58	47	52,845
May 22, 2025	47.99	47.72	47.72	48.52	47.62	20,708
May 21, 2025	48.71	47.99	47.99	49.25	47.91	21,000

First Business Financial Services, Inc. (FBIZ) NASDAQ