First Business Financial Services, Inc. (FBIZ)

NASDAQ: FBIZ · Real-Time Price · USD

58.04

+0.96 (1.68%)

At close: Apr 28, 2026, 4:00 PM EDT

57.99

-0.05 (-0.09%)

After-hours: Apr 28, 2026, 4:10 PM EDT

FBIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	57.38	58.47	54.19	57.99	57.99	1.59%	43,626
Apr 27, 2026	55.83	57.59	55.51	57.08	57.08	1.87%	56,510
Apr 24, 2026	56.51	56.97	54.65	56.03	56.03	-2.20%	45,230
Apr 23, 2026	57.01	57.74	57.01	57.29	57.29	0.03%	24,731
Apr 22, 2026	57.39	57.95	57.07	57.27	57.27	-0.05%	31,578
Apr 21, 2026	59.14	59.39	57.11	57.30	57.30	-2.53%	38,776
Apr 20, 2026	59.38	60.03	58.77	58.79	58.79	-0.91%	42,585
Apr 17, 2026	58.45	60.50	58.45	59.33	59.33	2.40%	75,292
Apr 16, 2026	58.03	58.22	57.51	57.94	57.94	-0.74%	115,455
Apr 15, 2026	58.28	59.00	57.73	58.37	58.37	-0.12%	47,814
Apr 14, 2026	58.60	58.69	57.85	58.44	58.44	-0.48%	37,257
Apr 13, 2026	58.35	58.82	57.95	58.72	58.72	0.20%	47,828
Apr 10, 2026	59.28	59.29	58.07	58.60	58.60	-1.16%	68,431
Apr 9, 2026	57.46	59.50	57.33	59.29	59.29	2.52%	77,137
Apr 8, 2026	58.13	58.78	57.56	57.83	57.83	2.35%	43,044
Apr 7, 2026	55.89	56.72	55.53	56.50	56.50	0.96%	65,596
Apr 6, 2026	55.00	56.48	53.85	55.96	55.96	1.40%	81,999
Apr 2, 2026	53.81	55.40	53.42	55.19	55.19	1.19%	65,100
Apr 1, 2026	54.00	55.49	54.00	54.54	54.54	1.13%	27,541
Mar 31, 2026	54.48	54.53	53.33	53.93	53.93	-0.33%	47,421
Mar 30, 2026	53.29	54.28	53.15	54.11	54.11	2.11%	27,260
Mar 27, 2026	53.11	53.65	52.74	52.99	52.99	-0.84%	47,762
Mar 26, 2026	52.99	53.47	52.77	53.44	53.44	0.26%	18,588
Mar 25, 2026	53.93	54.23	52.71	53.30	53.30	-0.74%	16,876
Mar 24, 2026	52.77	53.89	52.77	53.70	53.70	0.81%	20,796
Mar 23, 2026	52.85	54.42	52.27	53.27	53.27	3.06%	33,489
Mar 20, 2026	52.32	52.45	50.75	51.69	51.69	-0.98%	76,949
Mar 19, 2026	51.45	53.55	51.05	52.20	52.20	1.12%	64,671
Mar 18, 2026	51.80	52.45	51.20	51.62	51.62	-1.24%	45,469
Mar 17, 2026	53.23	53.36	51.95	52.27	52.27	-0.80%	47,051
Mar 16, 2026	52.84	53.23	51.91	52.69	52.69	1.39%	30,746
Mar 13, 2026	52.70	53.10	51.14	51.97	51.97	-0.99%	19,259
Mar 12, 2026	51.41	52.78	51.41	52.49	52.49	0.19%	26,296
Mar 11, 2026	52.17	53.29	51.67	52.39	52.39	-0.38%	30,845
Mar 10, 2026	52.43	54.00	52.43	52.59	52.59	-0.42%	42,398
Mar 9, 2026	52.44	53.25	51.74	52.81	52.81	-0.88%	31,448
Mar 6, 2026	52.60	53.40	51.82	53.28	53.28	-1.33%	37,973
Mar 5, 2026	54.27	55.64	53.12	54.00	54.00	-1.53%	30,546
Mar 4, 2026	55.01	55.64	54.78	54.84	54.84	0.26%	21,126
Mar 3, 2026	53.84	55.38	53.84	54.70	54.70	-0.40%	21,868
Mar 2, 2026	53.69	55.71	52.07	54.92	54.92	0.49%	21,812
Feb 27, 2026	55.40	55.40	54.10	54.65	54.65	-2.71%	35,773
Feb 26, 2026	56.95	57.01	55.88	56.17	56.17	-0.72%	30,576
Feb 25, 2026	55.22	56.67	55.00	56.58	56.58	2.52%	20,432
Feb 24, 2026	55.08	55.81	54.43	55.19	55.19	0.04%	30,572
Feb 23, 2026	57.50	58.00	54.95	55.17	55.17	-4.65%	35,217
Feb 20, 2026	57.08	57.86	56.99	57.86	57.86	1.47%	92,363
Feb 19, 2026	57.05	57.95	56.25	57.02	57.02	-0.70%	37,332
Feb 18, 2026	58.77	59.49	56.91	57.42	57.42	-2.21%	38,393
Feb 17, 2026	58.60	59.09	58.41	58.72	58.72	0.62%	19,776
Feb 13, 2026	57.46	58.79	57.46	58.36	58.36	-0.60%	26,069
Feb 12, 2026	58.80	58.83	57.62	58.71	58.37	0.53%	35,278
Feb 11, 2026	59.83	60.16	58.22	58.40	58.06	-1.47%	19,684
Feb 10, 2026	59.34	59.53	58.38	59.27	58.93	-0.65%	23,978
Feb 9, 2026	59.85	60.54	59.43	59.66	59.31	-0.32%	37,186
Feb 6, 2026	60.20	60.46	59.47	59.85	59.50	0.57%	32,253
Feb 5, 2026	60.27	60.43	58.75	59.51	59.17	0.10%	23,093
Feb 4, 2026	59.93	60.43	59.35	59.45	59.11	0.20%	22,948
Feb 3, 2026	58.95	59.39	58.09	59.33	58.99	0.83%	26,895
Feb 2, 2026	57.49	59.16	56.24	58.84	58.50	2.65%	37,084
Jan 30, 2026	56.60	57.45	56.60	57.32	56.99	0.40%	25,718
Jan 29, 2026	55.73	57.90	55.72	57.09	56.76	2.98%	39,141
Jan 28, 2026	55.98	56.35	55.31	55.44	55.12	-2.03%	30,782
Jan 27, 2026	54.41	57.31	54.41	56.59	56.26	-0.02%	24,808
Jan 26, 2026	56.60	56.83	56.08	56.60	56.27	-0.14%	16,477
Jan 23, 2026	58.94	58.94	56.42	56.68	56.35	-3.51%	15,140
Jan 22, 2026	59.07	59.86	56.81	58.74	58.40	-0.09%	27,216
Jan 21, 2026	56.41	58.79	56.38	58.79	58.45	4.85%	38,881
Jan 20, 2026	55.69	56.83	55.24	56.07	55.75	-0.62%	26,018
Jan 16, 2026	56.92	57.86	56.18	56.42	56.09	-1.48%	17,778
Jan 15, 2026	55.65	57.45	55.64	57.27	56.94	2.52%	22,257
Jan 14, 2026	55.09	55.98	54.76	55.86	55.54	1.38%	22,985
Jan 13, 2026	54.70	55.49	54.70	55.10	54.78	0.11%	14,695
Jan 12, 2026	54.79	55.35	54.51	55.04	54.72	-0.11%	22,798
Jan 9, 2026	55.44	56.11	54.41	55.10	54.78	-0.76%	29,319
Jan 8, 2026	53.94	55.81	53.94	55.52	55.20	2.47%	21,487
Jan 7, 2026	53.96	54.30	53.71	54.18	53.87	-0.66%	14,957
Jan 6, 2026	54.27	54.73	53.75	54.54	54.22	-0.24%	22,574
Jan 5, 2026	53.66	55.49	53.31	54.67	54.35	2.03%	26,617
Jan 2, 2026	53.88	54.91	52.79	53.58	53.27	-1.33%	37,232
Dec 31, 2025	54.52	54.62	53.90	54.30	53.99	-0.77%	19,137
Dec 30, 2025	54.76	55.02	54.20	54.72	54.40	-0.31%	17,646
Dec 29, 2025	54.86	55.17	54.24	54.89	54.57	-0.99%	18,806
Dec 26, 2025	55.45	55.88	55.01	55.44	55.12	-0.18%	13,818
Dec 24, 2025	55.68	55.90	55.41	55.54	55.22	-0.39%	10,607
Dec 23, 2025	55.67	56.32	53.48	55.76	55.44	-0.39%	27,293
Dec 22, 2025	57.02	57.02	55.89	55.98	55.66	-1.55%	26,887
Dec 19, 2025	57.97	57.97	56.39	56.86	56.53	-1.91%	44,574
Dec 18, 2025	57.54	58.41	56.89	57.97	57.63	0.66%	39,400
Dec 17, 2025	57.45	58.14	57.32	57.59	57.26	0.16%	25,813
Dec 16, 2025	57.84	58.27	57.01	57.50	57.17	-0.71%	38,297
Dec 15, 2025	57.80	58.34	57.51	57.91	57.57	1.17%	29,569
Dec 12, 2025	57.05	57.67	55.15	57.24	56.91	-0.33%	33,665
Dec 11, 2025	56.30	57.65	56.30	57.43	57.10	1.54%	25,797
Dec 10, 2025	54.54	57.29	54.54	56.56	56.23	3.89%	46,780
Dec 9, 2025	54.21	55.18	54.06	54.44	54.12	0.41%	25,958
Dec 8, 2025	53.35	54.50	53.35	54.22	53.91	0.56%	21,885
Dec 5, 2025	53.93	54.14	53.67	53.92	53.61	-0.79%	14,693
Dec 4, 2025	54.25	54.78	53.95	54.35	54.04	-0.26%	25,401
Dec 3, 2025	52.76	54.50	52.69	54.49	54.17	3.49%	36,747