NASDAQ : FBIZ

First Business Financial Services, Inc. — Price history

Financials · Banks - Regional · United States

Last price 75.4 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 627.99M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

First Business Financial Services, Inc. (FBIZ) closed at 75.4 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	74.22	77.18	72.79	75.4	360,169	+2.22%
2026-10-29	73.35	74.335	73.22	73.76	59,199	+1.39%
2026-10-28	72.58	73.23	71.93	72.75	64,368	-0.04%
2026-10-27	73.1	73.69	72.285	72.78	40,403	-0.01%
2026-10-26	72.75	73.7	72.5	72.79	79,832	+0.50%
2026-10-23	71.87	72.7	71.135	72.43	53,788	-0.10%
2026-10-22	70.75	72.81	70	72.5	56,017	+2.26%
2026-10-21	71	71.3	70.34	70.9	36,077	-0.14%
2026-10-20	70.04	71.73	70.04	71	78,395	+1.72%
2026-10-19	70.3	70.65	69.4	69.8	45,435	-1.02%
2026-10-16	70.22	71.55	70	70.52	60,744	+0.63%
2026-10-15	69.77	71.09	69.545	70.08	71,080	+1.13%
2026-10-14	68.82	70.09	68.51	69.3	89,458	-0.94%
2026-10-13	70.55	71	69.17	69.96	50,018	-0.27%
2026-10-12	69.33	70.713	69.33	70.15	87,787	+1.14%
2026-10-09	70.73	70.73	68.95	69.36	106,698	-1.77%
2026-10-08	69.95	70.98	69.66	70.61	41,486	+0.73%
2026-10-07	69.94	70.71	68	70.1	73,053	-0.86%
2026-10-06	70.95	71.5	70.61	70.71	72,919	+0.10%
2026-10-05	71	71.05	70.08	70.64	60,700	-0.41%
2026-10-02	69.92	71.05	69.92	70.93	46,213	+2.07%
2026-10-01	68.67	69.72	67.54	69.49	44,280	+1.03%
2026-09-30	68.95	69.14	67.9	68.78	95,345	-0.25%
2026-09-29	69.56	70.04	68.63	68.95	45,656	-0.68%
2026-09-28	70.55	70.55	69.42	69.42	53,030	-1.57%
2026-09-25	70.2	71.106	70.2	70.53	46,083	+0.47%
2026-09-24	69.55	70.525	68.93	70.2	184,399	+1.27%
2026-09-23	69.55	70.13	69.28	69.32	35,600	-1.31%
2026-09-22	71.44	71.49	70.24	70.24	50,450	-1.21%
2026-09-21	71.15	71.485	70.78	71.1	45,067	+0.42%
2026-09-18	71.02	71.93	70.24	70.8	166,441	-0.97%
2026-09-17	72.2	72.28	71.008	71.49	36,005	-0.24%
2026-09-16	72.85	72.85	70.85	71.66	54,001	-1.63%
2026-09-15	72.6	72.995	72.105	72.85	37,662	+0.32%
2026-09-14	72.51	73.74	72.2	72.62	50,588	-0.19%
2026-09-11	72.47	72.9	71.73	72.76	48,683	+0.68%
2026-09-10	71.55	72.27	70.98	72.27	33,463	+1.01%
2026-09-09	71.66	72.44	71.25	71.55	43,254	-0.96%
2026-09-08	72.75	72.96	71.82	72.24	32,301	-0.81%
2026-09-04	71.71	73.049	71.71	72.83	26,484	+1.10%
2026-09-03	72.25	72.731	71.5	72.04	41,830	+0.26%
2026-09-02	70.04	72.255	69.91	71.85	72,325	+2.94%
2026-09-01	69.55	70.88	69.4	69.8	95,208	-0.10%
2026-08-31	70.42	70.5	69.18	69.87	42,338	-1.38%
2026-08-28	70.79	71.7	70.01	70.85	62,765	+0.04%
2026-08-27	69.65	71.185	69	70.82	98,517	+1.32%
2026-08-26	70	70.445	69.57	69.9	62,007	-0.14%
2026-08-25	70.19	70.97	69.38	70	83,251	+0.00%
2026-08-24	68.69	70.23	68.56	70	70,336	+1.91%
2026-08-21	69.1	69.43	67.84	68.69	52,813	-0.17%
2026-08-20	68.31	68.9	67.84	68.81	30,954	+0.25%
2026-08-19	70.59	70.59	68.64	68.64	43,771	-2.61%
2026-08-18	71.24	71.39	70.05	70.48	31,261	-0.66%
2026-08-17	71.06	71.44	70.315	70.95	52,047	-0.69%
2026-08-14	72.07	72.07	70.9	71.44	34,011	-0.54%
2026-08-13	71.1	72.13	71.1	71.83	36,396	+1.40%
2026-08-12	71.55	71.945	70.711	70.84	36,783	-0.28%
2026-08-11	70.55	72	70.29	71.38	57,056	+1.35%
2026-08-10	70.7	70.94	69.905	70.43	42,051	-0.97%
2026-08-07	71.02	71.695	70.207	71.12	50,550	-1.24%
2026-08-06	72.3	72.43	70.88	72.01	63,769	+0.22%
2026-08-05	71.18	72.896	71.18	71.85	50,960	-0.11%
2026-08-04	72.2	72.465	70.79	71.93	72,200	-0.37%
2026-08-03	70.42	73.48	70.35	72.2	110,176	+2.83%
2026-07-31	69.47	70.71	67.34	70.21	157,135	+4.39%
2026-07-30	67.79	68.425	66.7	67.26	63,145	-0.47%
2026-07-29	68.44	69.59	67.39	67.575	45,936	-1.61%
2026-07-28	67.35	69.83	67.35	68.68	81,307	+1.78%
2026-07-27	67.72	69.03	66.785	67.48	38,505	+0.45%
2026-07-24	65.35	67.6	65.35	67.18	37,117	+1.76%
2026-07-23	65.28	66.43	64.7	66.02	77,132	-0.18%
2026-07-22	65.78	66.65	64.51	66.14	141,161	+0.00%
2026-07-21	65.74	66.515	64.76	66.14	91,565	+0.61%
2026-07-20	65.88	65.88	64.56	65.74	85,160	+0.06%
2026-07-17	65.78	66.77	64.85	65.7	77,423	-1.25%
2026-07-16	64.06	66.665	64.06	66.53	80,772	+3.86%
2026-07-15	63.37	64.475	63.01	64.06	70,890	+1.20%
2026-07-14	64.04	64.27	63.188	63.3	59,240	-0.63%
2026-07-13	63.27	64.25	63.09	63.7	55,933	+0.00%
2026-07-10	62.91	63.755	62.61	63.7	45,338	+1.01%
2026-07-09	62.63	63.635	62.285	63.06	34,822	+0.69%
2026-07-08	62.46	63.32	61.92	62.63	55,880	-1.12%
2026-07-07	64.54	64.96	63.34	63.34	47,751	-1.58%
2026-07-06	63.85	64.6	63.3	64.36	59,718	+0.80%
2026-07-02	65.33	65.49	63.47	63.85	45,395	-1.41%
2026-07-01	63.5	65.15	62.625	64.76	63,922	+2.52%
2026-06-30	63	63.57	62.54	63.17	31,847	-0.06%
2026-06-29	63.2	63.57	62.4	63.21	51,384	-0.94%
2026-06-26	63.22	63.88	61.91	63.81	223,850	+1.41%
2026-06-25	62.63	63.04	62.07	62.92	42,394	+0.77%
2026-06-24	62.25	63.2	62.23	62.44	63,994	+0.66%
2026-06-23	60.6	62.03	60.49	62.03	57,390	+2.70%
2026-06-22	60.17	61.04	60.115	60.4	54,518	+0.10%
2026-06-18	60.36	61.06	59.66	60.34	69,646	+1.39%
2026-06-17	60.52	60.52	58.91	59.51	54,449	-0.75%
2026-06-16	59.5	60.16	59.09	59.96	26,091	+1.01%
2026-06-15	60.86	61.3	59.21	59.36	30,189	-2.08%
2026-06-12	60.17	60.99	60.17	60.62	28,095	+1.42%
2026-06-11	60.2	60.32	58.935	59.77	57,841	-0.53%
2026-06-10	59.55	60.75	59.5	60.09	53,777	+1.43%
2026-06-09	58.99	60.14	58.99	59.24	38,377	+1.40%
2026-06-08	58.4	58.96	57.695	58.42	21,527	+0.50%
2026-06-05	57.67	58.85	57	58.13	41,485	+0.75%
2026-06-04	56.25	57.99	56.25	57.7	30,800	+3.42%
2026-06-03	56.9	57.25	55.595	55.79	47,227	-2.84%
2026-06-02	56.1	57.65	55.24	57.42	31,801	+1.77%
2026-06-01	57.66	57.66	56.22	56.42	29,874	-1.91%
2026-05-29	57.4	57.95	57.38	57.52	20,811	+0.05%
2026-05-28	57.07	57.62	56.46	57.49	33,638	+0.40%
2026-05-27	57.56	58	56.93	57.26	22,801	-0.69%
2026-05-26	57.18	58.3	56.93	57.66	38,842	+1.02%
2026-05-22	57.37	57.65	56.76	57.08	42,092	-0.24%
2026-05-21	56.14	57.23	55.587	57.22	34,375	+1.47%
2026-05-20	55.3	57	55.3	56.39	36,169	+1.81%
2026-05-19	55	55.625	54.765	55.39	39,108	+0.31%
2026-05-18	54.445	55.35	54.445	55.22	23,589	+2.62%
2026-05-15	54.83	54.83	53.55	53.81	45,097	-1.95%
2026-05-14	54.82	55.35	54.82	54.88	20,215	+0.62%
2026-05-13	54.7	54.7	54.32	54.54	19,282	-0.89%
2026-05-12	55.21	55.321	54.355	55.03	19,948	-0.86%