First Business Financial Services, Inc. FBIZ
75.31 USD +0.24 (+0.32%)
Regular-session close
75.31 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
74.29 Day range 75.47
49.80 52-week range 77.77
- YTD
- +38.69%
- 1 year
- +42.79%
FBIZ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 74.48 | 75.47 | 74.29 | 75.31 | +0.24 | +0.32% | 31,683 |
| Nov 12, 2026 | 74.85 | 75.22 | 73.81 | 75.07 | +0.15 | +0.20% | 66,100 |
| Nov 11, 2026 | 75.40 | 75.40 | 74.51 | 74.92 | -0.30 | -0.40% | 56,800 |
| Nov 10, 2026 | 75.58 | 75.79 | 74.35 | 75.22 | -0.59 | -0.78% | 51,500 |
| Nov 9, 2026 | 75.33 | 76.18 | 74.69 | 75.81 | +1.63 | +2.20% | 107,700 |
| Nov 6, 2026 | 74.63 | 75.53 | 73.96 | 74.18 | -0.69 | -0.92% | 67,100 |
| Nov 5, 2026 | 78.23 | 78.68 | 74.11 | 74.87 | -2.44 | -3.16% | 103,200 |
| Nov 4, 2026 | 78.15 | 79.53 | 77.24 | 77.31 | +0.63 | +0.82% | 88,200 |
| Nov 3, 2026 | 77.87 | 78.32 | 76.27 | 76.68 | -1.09 | -1.40% | 89,100 |
| Nov 2, 2026 | 75.84 | 78.07 | 75.84 | 77.77 | +2.37 | +3.14% | 87,800 |
| Oct 30, 2026 | 74.22 | 77.18 | 72.79 | 75.40 | +1.64 | +2.22% | 360,200 |
| Oct 29, 2026 | 73.35 | 74.34 | 73.22 | 73.76 | +1.01 | +1.39% | 59,200 |
| Oct 28, 2026 | 72.58 | 73.23 | 71.93 | 72.75 | -0.03 | -0.04% | 64,400 |
| Oct 27, 2026 | 73.10 | 73.69 | 72.29 | 72.78 | -0.01 | -0.01% | 40,400 |
| Oct 26, 2026 | 72.75 | 73.70 | 72.50 | 72.79 | +0.36 | +0.50% | 79,800 |
| Oct 23, 2026 | 71.87 | 72.70 | 71.14 | 72.43 | -0.07 | -0.10% | 53,800 |
| Oct 22, 2026 | 70.75 | 72.81 | 70.00 | 72.50 | +1.60 | +2.26% | 56,000 |
| Oct 21, 2026 | 71.00 | 71.30 | 70.34 | 70.90 | -0.10 | -0.14% | 36,100 |
| Oct 20, 2026 | 70.04 | 71.73 | 70.04 | 71.00 | +1.20 | +1.72% | 78,400 |
| Oct 19, 2026 | 70.30 | 70.65 | 69.40 | 69.80 | -0.72 | -1.02% | 45,400 |
| Oct 16, 2026 | 70.22 | 71.55 | 70.00 | 70.52 | +0.44 | +0.63% | 60,700 |
| Oct 15, 2026 | 69.77 | 71.09 | 69.55 | 70.08 | +0.78 | +1.13% | 71,100 |
| Oct 14, 2026 | 68.82 | 70.09 | 68.51 | 69.30 | -0.66 | -0.94% | 89,500 |
| Oct 13, 2026 | 70.55 | 71.00 | 69.17 | 69.96 | -0.19 | -0.27% | 50,000 |
| Oct 12, 2026 | 69.33 | 70.71 | 69.33 | 70.15 | +0.79 | +1.14% | 87,800 |
| Oct 9, 2026 | 70.73 | 70.73 | 68.95 | 69.36 | -1.25 | -1.77% | 106,700 |
| Oct 8, 2026 | 69.95 | 70.98 | 69.66 | 70.61 | +0.51 | +0.73% | 41,500 |
| Oct 7, 2026 | 69.94 | 70.71 | 68.00 | 70.10 | -0.61 | -0.86% | 73,100 |
| Oct 6, 2026 | 70.95 | 71.50 | 70.61 | 70.71 | +0.07 | +0.10% | 72,900 |
| Oct 5, 2026 | 71.00 | 71.05 | 70.08 | 70.64 | -0.29 | -0.41% | 60,700 |
| Oct 2, 2026 | 69.92 | 71.05 | 69.92 | 70.93 | +1.44 | +2.07% | 46,200 |
| Oct 1, 2026 | 68.67 | 69.72 | 67.54 | 69.49 | +0.71 | +1.03% | 44,300 |
| Sep 30, 2026 | 68.95 | 69.14 | 67.90 | 68.78 | -0.17 | -0.25% | 95,300 |
| Sep 29, 2026 | 69.56 | 70.04 | 68.63 | 68.95 | -0.47 | -0.68% | 45,700 |
| Sep 28, 2026 | 70.55 | 70.55 | 69.42 | 69.42 | -1.11 | -1.57% | 53,000 |
| Sep 25, 2026 | 70.20 | 71.11 | 70.20 | 70.53 | +0.33 | +0.47% | 46,100 |
| Sep 24, 2026 | 69.55 | 70.53 | 68.93 | 70.20 | +0.88 | +1.27% | 184,400 |
| Sep 23, 2026 | 69.55 | 70.13 | 69.28 | 69.32 | -0.92 | -1.31% | 35,600 |
| Sep 22, 2026 | 71.44 | 71.49 | 70.24 | 70.24 | -0.86 | -1.21% | 50,400 |
| Sep 21, 2026 | 71.15 | 71.49 | 70.78 | 71.10 | +0.30 | +0.42% | 45,100 |
| Sep 18, 2026 | 71.02 | 71.93 | 70.24 | 70.80 | -0.69 | -0.97% | 166,400 |
| Sep 17, 2026 | 72.20 | 72.28 | 71.01 | 71.49 | -0.17 | -0.24% | 36,000 |
| Sep 16, 2026 | 72.85 | 72.85 | 70.85 | 71.66 | -1.19 | -1.63% | 54,000 |
| Sep 15, 2026 | 72.60 | 73.00 | 72.11 | 72.85 | +0.23 | +0.32% | 37,700 |
| Sep 14, 2026 | 72.51 | 73.74 | 72.20 | 72.62 | -0.14 | -0.19% | 50,600 |
| Sep 11, 2026 | 72.47 | 72.90 | 71.73 | 72.76 | +0.49 | +0.68% | 48,700 |
| Sep 10, 2026 | 71.55 | 72.27 | 70.98 | 72.27 | +0.72 | +1.01% | 33,500 |
| Sep 9, 2026 | 71.66 | 72.44 | 71.25 | 71.55 | -0.69 | -0.96% | 43,300 |
| Sep 8, 2026 | 72.75 | 72.96 | 71.82 | 72.24 | -0.59 | -0.81% | 32,300 |
| Sep 4, 2026 | 71.71 | 73.05 | 71.71 | 72.83 | +0.79 | +1.10% | 26,500 |
| Sep 3, 2026 | 72.25 | 72.73 | 71.50 | 72.04 | +0.19 | +0.26% | 41,800 |
| Sep 2, 2026 | 70.04 | 72.26 | 69.91 | 71.85 | +2.05 | +2.94% | 72,300 |
| Sep 1, 2026 | 69.55 | 70.88 | 69.40 | 69.80 | -0.07 | -0.10% | 95,200 |
| Aug 31, 2026 | 70.42 | 70.50 | 69.18 | 69.87 | -0.98 | -1.38% | 42,300 |
| Aug 28, 2026 | 70.79 | 71.70 | 70.01 | 70.85 | +0.03 | +0.04% | 62,800 |
| Aug 27, 2026 | 69.65 | 71.19 | 69.00 | 70.82 | +0.92 | +1.32% | 98,500 |
| Aug 26, 2026 | 70.00 | 70.45 | 69.57 | 69.90 | -0.10 | -0.14% | 62,000 |
| Aug 25, 2026 | 70.19 | 70.97 | 69.38 | 70.00 | 0.00 | 0.00% | 83,300 |
| Aug 24, 2026 | 68.69 | 70.23 | 68.56 | 70.00 | +1.31 | +1.91% | 70,300 |
| Aug 21, 2026 | 69.10 | 69.43 | 67.84 | 68.69 | -0.12 | -0.17% | 52,800 |
| Aug 20, 2026 | 68.31 | 68.90 | 67.84 | 68.81 | +0.17 | +0.25% | 31,000 |
| Aug 19, 2026 | 70.59 | 70.59 | 68.64 | 68.64 | -1.84 | -2.61% | 43,800 |
| Aug 18, 2026 | 71.24 | 71.39 | 70.05 | 70.48 | -0.47 | -0.66% | 31,300 |
| Aug 17, 2026 | 71.06 | 71.44 | 70.32 | 70.95 | -0.49 | -0.69% | 52,000 |
| Aug 14, 2026 | 72.07 | 72.07 | 70.90 | 71.44 | -0.39 | -0.54% | 34,000 |
65 days, newest first. Daily bars as drawn on the FBIZ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.