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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

First Business Financial Services, Inc. (FBIZ) NASDAQ