First Business Financial Services, Inc. (FBIZ)
NASDAQ: FBIZ · Real-Time Price · USD
53.92
-0.43 (-0.79%)
At close: Dec 5, 2025, 4:00 PM EST
53.93
+0.01 (0.02%)
After-hours: Dec 5, 2025, 5:01 PM EST
FBIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.93 | 54.14 | 53.67 | 53.92 | 53.92 | -0.79% | 14,693 |
| Dec 4, 2025 | 54.25 | 54.78 | 53.95 | 54.35 | 54.35 | -0.26% | 25,401 |
| Dec 3, 2025 | 52.76 | 54.50 | 52.69 | 54.49 | 54.49 | 3.49% | 36,747 |
| Dec 2, 2025 | 53.53 | 53.81 | 52.65 | 52.65 | 52.65 | -0.62% | 23,932 |
| Dec 1, 2025 | 52.68 | 53.46 | 52.24 | 52.98 | 52.98 | 1.46% | 26,050 |
| Nov 28, 2025 | 52.40 | 52.40 | 51.89 | 52.22 | 52.22 | -0.59% | 9,586 |
| Nov 26, 2025 | 52.18 | 52.72 | 51.65 | 52.53 | 52.53 | -0.13% | 28,985 |
| Nov 25, 2025 | 51.10 | 52.98 | 50.70 | 52.60 | 52.60 | 3.04% | 17,749 |
| Nov 24, 2025 | 51.15 | 51.44 | 50.62 | 51.05 | 51.05 | -0.95% | 17,108 |
| Nov 21, 2025 | 50.02 | 51.82 | 49.57 | 51.54 | 51.54 | 3.35% | 25,507 |
| Nov 20, 2025 | 50.48 | 50.48 | 49.54 | 49.87 | 49.87 | 0.14% | 15,053 |
| Nov 19, 2025 | 50.13 | 50.14 | 49.36 | 49.80 | 49.80 | -0.99% | 16,863 |
| Nov 18, 2025 | 49.99 | 50.62 | 49.99 | 50.30 | 50.01 | -0.08% | 10,743 |
| Nov 17, 2025 | 51.83 | 52.19 | 50.24 | 50.34 | 50.05 | -3.69% | 15,575 |
| Nov 14, 2025 | 51.74 | 52.50 | 51.64 | 52.27 | 51.97 | -0.89% | 11,563 |
| Nov 13, 2025 | 52.81 | 53.17 | 52.23 | 52.74 | 52.44 | 0.29% | 27,208 |
| Nov 12, 2025 | 52.48 | 52.96 | 52.21 | 52.59 | 52.29 | 0.40% | 21,756 |
| Nov 11, 2025 | 52.26 | 52.72 | 51.93 | 52.38 | 52.08 | 0.61% | 11,596 |
| Nov 10, 2025 | 51.56 | 52.27 | 50.80 | 52.06 | 51.76 | 1.17% | 16,134 |
| Nov 7, 2025 | 51.40 | 51.91 | 51.30 | 51.46 | 51.16 | 0.12% | 13,705 |
| Nov 6, 2025 | 51.46 | 52.12 | 51.00 | 51.40 | 51.10 | -1.00% | 23,767 |
| Nov 5, 2025 | 51.06 | 52.39 | 51.02 | 51.92 | 51.62 | 2.67% | 24,451 |
| Nov 4, 2025 | 50.48 | 50.88 | 50.18 | 50.57 | 50.28 | -0.49% | 18,601 |
| Nov 3, 2025 | 51.05 | 51.47 | 49.98 | 50.82 | 50.53 | 0.41% | 38,639 |
| Oct 31, 2025 | 49.72 | 51.21 | 47.87 | 50.61 | 50.32 | 3.03% | 54,617 |
| Oct 30, 2025 | 49.28 | 50.11 | 49.03 | 49.12 | 48.84 | -0.93% | 25,596 |
| Oct 29, 2025 | 49.86 | 50.62 | 48.82 | 49.58 | 49.29 | -1.02% | 36,693 |
| Oct 28, 2025 | 49.80 | 50.73 | 49.80 | 50.09 | 49.80 | -0.28% | 19,599 |
| Oct 27, 2025 | 50.85 | 50.85 | 50.11 | 50.23 | 49.94 | -0.75% | 15,262 |
| Oct 24, 2025 | 49.96 | 50.75 | 49.96 | 50.61 | 50.32 | 1.73% | 10,660 |
| Oct 23, 2025 | 49.35 | 50.14 | 49.15 | 49.75 | 49.46 | -0.16% | 34,901 |
| Oct 22, 2025 | 49.97 | 50.29 | 49.46 | 49.83 | 49.54 | 0.06% | 26,080 |
| Oct 21, 2025 | 49.57 | 49.82 | 49.39 | 49.80 | 49.51 | -0.06% | 19,593 |
| Oct 20, 2025 | 48.76 | 49.83 | 48.74 | 49.83 | 49.54 | 2.64% | 26,920 |
| Oct 17, 2025 | 47.99 | 48.92 | 47.99 | 48.55 | 48.27 | 1.82% | 40,477 |
| Oct 16, 2025 | 49.86 | 49.96 | 46.90 | 47.68 | 47.40 | -4.66% | 48,118 |
| Oct 15, 2025 | 50.91 | 50.91 | 49.46 | 50.01 | 49.72 | -1.34% | 32,401 |
| Oct 14, 2025 | 48.39 | 50.91 | 48.39 | 50.69 | 50.40 | 3.36% | 31,042 |
| Oct 13, 2025 | 49.43 | 49.75 | 46.07 | 49.04 | 48.76 | 0.66% | 45,512 |
| Oct 10, 2025 | 50.18 | 50.24 | 48.72 | 48.72 | 48.44 | -3.22% | 20,808 |
| Oct 9, 2025 | 50.30 | 50.64 | 49.00 | 50.34 | 50.05 | 0.04% | 21,801 |
| Oct 8, 2025 | 50.29 | 50.54 | 49.98 | 50.32 | 50.03 | 0.34% | 18,685 |
| Oct 7, 2025 | 51.07 | 51.94 | 50.12 | 50.15 | 49.86 | -1.65% | 32,302 |
| Oct 6, 2025 | 50.60 | 51.52 | 50.42 | 50.99 | 50.70 | 1.53% | 31,011 |
| Oct 3, 2025 | 49.98 | 50.71 | 49.80 | 50.22 | 49.93 | 1.08% | 26,758 |
| Oct 2, 2025 | 49.78 | 49.98 | 49.23 | 49.69 | 49.40 | -0.67% | 34,650 |
| Oct 1, 2025 | 50.96 | 51.21 | 49.89 | 50.02 | 49.73 | -2.42% | 56,454 |
| Sep 30, 2025 | 50.82 | 51.51 | 50.50 | 51.26 | 50.96 | 0.49% | 125,857 |
| Sep 29, 2025 | 51.89 | 51.89 | 50.70 | 51.01 | 50.72 | -1.75% | 36,829 |
| Sep 26, 2025 | 51.52 | 51.93 | 51.23 | 51.92 | 51.62 | 0.97% | 30,139 |
| Sep 25, 2025 | 51.21 | 51.80 | 51.12 | 51.42 | 51.12 | 0.04% | 31,879 |
| Sep 24, 2025 | 51.40 | 51.67 | 51.14 | 51.40 | 51.10 | -0.58% | 37,370 |
| Sep 23, 2025 | 51.87 | 52.24 | 51.22 | 51.70 | 51.40 | 0.43% | 31,204 |
| Sep 22, 2025 | 51.83 | 52.06 | 51.09 | 51.48 | 51.18 | -1.57% | 47,158 |
| Sep 19, 2025 | 52.49 | 52.49 | 51.55 | 52.30 | 52.00 | -0.73% | 109,167 |
| Sep 18, 2025 | 52.20 | 52.80 | 51.37 | 52.69 | 52.38 | 2.68% | 37,290 |
| Sep 17, 2025 | 51.00 | 52.83 | 51.00 | 51.31 | 51.01 | 0.60% | 35,091 |
| Sep 16, 2025 | 51.73 | 51.73 | 50.74 | 51.01 | 50.71 | -1.78% | 18,900 |
| Sep 15, 2025 | 51.70 | 52.00 | 51.58 | 51.93 | 51.63 | 0.27% | 21,606 |
| Sep 12, 2025 | 51.85 | 52.04 | 51.57 | 51.79 | 51.49 | -1.43% | 19,102 |
| Sep 11, 2025 | 51.74 | 52.54 | 51.72 | 52.54 | 52.24 | 1.55% | 23,716 |
| Sep 10, 2025 | 51.75 | 51.97 | 51.29 | 51.74 | 51.44 | -0.08% | 18,851 |
| Sep 9, 2025 | 52.06 | 52.06 | 51.62 | 51.78 | 51.48 | -0.92% | 14,781 |
| Sep 8, 2025 | 52.27 | 52.37 | 51.53 | 52.26 | 51.96 | 0.48% | 18,779 |
| Sep 5, 2025 | 52.69 | 53.47 | 51.58 | 52.01 | 51.71 | -0.59% | 26,454 |
| Sep 4, 2025 | 51.98 | 52.48 | 51.64 | 52.32 | 52.02 | 1.18% | 18,061 |
| Sep 3, 2025 | 51.52 | 51.94 | 50.93 | 51.71 | 51.41 | -0.17% | 24,114 |
| Sep 2, 2025 | 51.79 | 51.93 | 51.36 | 51.80 | 51.50 | -0.99% | 30,968 |
| Aug 29, 2025 | 52.44 | 52.61 | 52.11 | 52.32 | 52.02 | -0.11% | 23,174 |
| Aug 28, 2025 | 52.29 | 52.66 | 51.76 | 52.38 | 52.08 | -0.21% | 20,001 |
| Aug 27, 2025 | 51.87 | 52.88 | 51.87 | 52.49 | 52.19 | 0.83% | 24,273 |
| Aug 26, 2025 | 51.83 | 52.32 | 51.72 | 52.06 | 51.76 | 1.07% | 25,089 |
| Aug 25, 2025 | 51.89 | 52.38 | 51.32 | 51.51 | 51.21 | -1.09% | 17,692 |
| Aug 22, 2025 | 49.69 | 52.35 | 49.69 | 52.08 | 51.78 | 5.55% | 46,966 |
| Aug 21, 2025 | 49.43 | 49.69 | 48.99 | 49.34 | 49.06 | -0.90% | 18,854 |
| Aug 20, 2025 | 49.93 | 49.94 | 49.19 | 49.79 | 49.50 | 0.63% | 21,613 |
| Aug 19, 2025 | 49.25 | 50.14 | 49.02 | 49.48 | 49.19 | 1.10% | 33,252 |
| Aug 18, 2025 | 49.16 | 49.30 | 48.94 | 48.94 | 48.66 | -1.21% | 16,833 |
| Aug 15, 2025 | 50.00 | 50.00 | 49.00 | 49.54 | 49.25 | -0.54% | 124,492 |
| Aug 14, 2025 | 49.39 | 50.02 | 49.11 | 49.81 | 49.52 | -0.44% | 25,509 |
| Aug 13, 2025 | 50.00 | 50.21 | 49.79 | 50.03 | 49.74 | 1.25% | 24,765 |
| Aug 12, 2025 | 47.71 | 49.47 | 47.71 | 49.41 | 49.12 | 4.48% | 30,109 |
| Aug 11, 2025 | 47.13 | 47.45 | 46.95 | 47.29 | 47.02 | 0.11% | 17,533 |
| Aug 8, 2025 | 46.95 | 47.29 | 46.77 | 47.24 | 46.68 | 1.18% | 26,529 |
| Aug 7, 2025 | 47.01 | 47.20 | 46.55 | 46.69 | 46.14 | -0.43% | 37,197 |
| Aug 6, 2025 | 46.63 | 47.01 | 46.63 | 46.89 | 46.33 | -0.19% | 24,280 |
| Aug 5, 2025 | 46.94 | 47.12 | 46.07 | 46.98 | 46.42 | 0.04% | 42,317 |
| Aug 4, 2025 | 47.51 | 48.25 | 46.62 | 46.96 | 46.40 | 0.15% | 41,971 |
| Aug 1, 2025 | 47.62 | 47.73 | 45.90 | 46.89 | 46.33 | -1.53% | 87,879 |
| Jul 31, 2025 | 47.37 | 47.90 | 46.51 | 47.62 | 47.05 | -0.13% | 46,929 |
| Jul 30, 2025 | 47.91 | 48.70 | 47.49 | 47.68 | 47.11 | -0.19% | 61,874 |
| Jul 29, 2025 | 48.81 | 48.92 | 47.77 | 47.77 | 47.20 | -2.11% | 42,920 |
| Jul 28, 2025 | 48.30 | 49.50 | 47.60 | 48.80 | 48.22 | 0.43% | 45,573 |
| Jul 25, 2025 | 51.58 | 51.58 | 48.35 | 48.59 | 48.01 | -5.67% | 56,266 |
| Jul 24, 2025 | 53.14 | 53.14 | 51.50 | 51.51 | 50.90 | -3.72% | 37,796 |
| Jul 23, 2025 | 54.07 | 54.07 | 53.18 | 53.50 | 52.86 | -0.34% | 20,724 |
| Jul 22, 2025 | 54.00 | 54.49 | 53.68 | 53.68 | 53.04 | -0.24% | 29,440 |
| Jul 21, 2025 | 54.02 | 54.33 | 53.60 | 53.81 | 53.17 | 0.19% | 19,787 |
| Jul 18, 2025 | 54.48 | 54.78 | 53.37 | 53.71 | 53.07 | -0.65% | 26,422 |
| Jul 17, 2025 | 53.43 | 54.30 | 53.43 | 54.06 | 53.42 | 1.43% | 29,329 |