First Business Financial Services, Inc. - Common Stock (FBIZ)

Last Price51.97

Change-0.52 (-0.99%)

NASDAQ · Last Trade: Mar 14th, 11:41 AM EDT

Historical Prices For First Business Financial Services, Inc. - Common Stock (FBIZ)

Date Range:

2025-12-14 - 2026-03-14

Date	Open	High	Low	Close	Volume	Adjusted Close
3/13/2026	52.70	53.10	51.13	51.97	19,260	51.97
3/12/2026	51.41	52.78	51.41	52.49	26,296	52.49
3/11/2026	52.17	53.29	51.66	52.39	30,846	52.39
3/10/2026	52.43	54.00	52.43	52.59	42,399	52.59
3/09/2026	52.44	53.25	51.74	52.81	31,448	52.81
3/06/2026	52.60	53.40	51.82	53.28	37,974	53.28
3/05/2026	54.27	55.64	53.12	54.00	30,546	54.00
3/04/2026	55.01	55.64	54.78	54.84	21,127	54.84
3/03/2026	53.84	55.38	53.84	54.70	21,868	54.70
3/02/2026	53.69	55.70	52.07	54.92	21,813	54.92
2/27/2026	55.40	55.40	54.10	54.65	35,773	54.65
2/26/2026	56.95	57.01	55.88	56.17	30,577	56.17
2/25/2026	55.22	56.67	55.00	56.58	20,432	56.58
2/24/2026	55.08	55.81	54.43	55.19	30,572	55.19
2/23/2026	57.50	58.00	54.95	55.17	35,218	55.17
2/20/2026	57.08	57.86	56.99	57.86	92,363	57.86
2/19/2026	57.05	57.95	56.25	57.02	37,332	57.02
2/18/2026	58.77	59.49	56.91	57.42	38,393	57.42
2/17/2026	58.60	59.09	58.41	58.72	19,776	58.72
2/13/2026	57.46	58.79	57.46	58.36	26,069	58.36
2/12/2026	58.80	58.83	57.62	58.71	35,278	58.37
2/11/2026	59.83	60.16	58.22	58.40	19,684	58.06
2/10/2026	59.34	59.53	58.38	59.27	23,978	58.93
2/09/2026	59.85	60.53	59.43	59.66	37,186	59.31
2/06/2026	60.20	60.46	59.47	59.85	32,253	59.50
2/05/2026	60.27	60.43	58.75	59.51	23,093	59.17
2/04/2026	59.93	60.43	59.35	59.45	22,948	59.11
2/03/2026	58.95	59.39	58.09	59.33	26,895	58.99
2/02/2026	57.49	59.16	56.24	58.84	37,084	58.50
1/30/2026	56.60	57.45	56.60	57.32	25,718	56.99
1/29/2026	55.73	57.90	55.72	57.09	39,141	56.76
1/28/2026	55.98	56.35	55.30	55.32	30,782	55.00
1/27/2026	54.41	57.31	54.41	56.59	24,808	56.26
1/26/2026	56.60	56.83	56.08	56.60	16,477	56.27
1/23/2026	58.94	58.94	56.42	56.68	15,140	56.35
1/22/2026	59.07	59.85	56.80	58.74	27,216	58.40
1/21/2026	56.40	58.79	56.38	58.79	38,881	58.45
1/20/2026	55.69	56.83	55.24	56.07	26,018	55.75
1/16/2026	56.92	57.85	56.18	56.42	17,778	56.09
1/15/2026	55.65	57.45	55.64	57.27	22,257	56.94
1/14/2026	55.09	55.98	54.76	55.86	22,985	55.54
1/13/2026	54.70	55.48	54.70	55.10	14,695	54.78
1/12/2026	54.79	55.35	54.51	55.04	22,798	54.72
1/09/2026	55.44	56.10	54.41	55.10	29,319	54.78
1/08/2026	53.94	55.80	53.94	55.52	21,487	55.20
1/07/2026	53.96	54.30	53.71	54.18	14,957	53.87
1/06/2026	54.27	54.73	53.75	54.54	22,574	54.22
1/05/2026	53.66	55.48	53.31	54.67	26,617	54.35
1/02/2026	53.88	54.91	52.79	53.58	37,232	53.27
12/31/2025	54.52	54.62	53.90	54.30	19,137	53.99
12/30/2025	54.76	55.02	54.20	54.72	17,646	54.40
12/29/2025	54.86	55.17	54.23	54.89	18,806	54.57
12/26/2025	55.44	55.88	55.01	55.44	13,818	55.12
12/24/2025	55.68	55.90	55.41	55.54	10,607	55.22
12/23/2025	55.67	56.32	53.48	55.76	27,293	55.44
12/22/2025	57.02	57.02	55.89	55.98	26,887	55.66
12/19/2025	57.97	57.97	56.39	56.86	44,574	56.53
12/18/2025	57.54	58.41	56.88	57.97	39,400	57.63
12/17/2025	57.45	58.14	57.31	57.59	25,813	57.26
12/16/2025	57.84	58.27	57.01	57.50	38,297	57.17
12/15/2025	57.80	58.34	57.51	57.91	29,569	57.57