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

Last Price63.00

Change+0.37 (0.59%)

NASDAQ· Last Trade: Jul 9th, 11:35 AM EDT

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

Date Range:

2026-04-09 - 2026-07-09

Date	Open	High	Low	Close	Volume	Adjusted Close
7/08/2026	62.46	63.32	61.92	62.63	55,881	62.63
7/07/2026	64.54	64.96	63.34	63.34	47,752	63.34
7/06/2026	63.85	64.60	63.30	64.36	59,719	64.36
7/02/2026	65.33	65.49	63.47	63.85	45,395	63.85
7/01/2026	63.58	65.15	62.63	64.76	63,923	64.76
6/30/2026	63.00	63.57	62.54	63.17	31,848	63.17
6/29/2026	63.20	63.57	62.40	63.21	51,384	63.21
6/26/2026	63.22	63.88	61.91	63.81	223,851	63.81
6/25/2026	62.63	63.04	62.07	62.92	42,395	62.92
6/24/2026	62.25	63.20	62.23	62.44	63,995	62.44
6/23/2026	60.60	62.03	60.49	62.03	57,391	62.03
6/22/2026	60.17	61.04	60.12	60.40	54,519	60.40
6/18/2026	60.36	61.06	59.66	60.34	69,647	60.34
6/17/2026	60.52	60.52	58.91	59.51	54,450	59.51
6/16/2026	59.50	60.16	59.09	59.96	26,092	59.96
6/15/2026	60.86	61.30	59.21	59.36	30,189	59.36
6/12/2026	60.17	60.99	60.17	60.62	28,096	60.62
6/11/2026	60.20	60.32	58.94	59.77	57,842	59.77
6/10/2026	59.55	60.75	59.50	60.09	53,777	60.09
6/09/2026	58.99	60.14	58.99	59.24	38,378	59.24
6/08/2026	58.40	58.96	57.70	58.42	21,528	58.42
6/05/2026	57.67	58.85	57.00	58.13	41,486	58.13
6/04/2026	56.25	57.99	56.25	57.70	30,800	57.70
6/03/2026	56.90	57.25	55.59	55.79	47,227	55.79
6/02/2026	56.10	57.65	55.24	57.42	31,802	57.42
6/01/2026	57.66	57.66	56.22	56.42	29,874	56.42
5/29/2026	57.40	57.95	57.38	57.52	20,811	57.52
5/28/2026	57.07	57.62	56.46	57.49	33,639	57.49
5/27/2026	57.56	58.00	56.93	57.26	22,802	57.26
5/26/2026	57.18	58.30	56.93	57.66	38,843	57.66
5/22/2026	57.37	57.65	56.76	57.08	42,093	57.08
5/21/2026	56.14	57.23	55.59	57.22	34,376	57.22
5/20/2026	55.30	57.00	55.30	56.39	36,170	56.39
5/19/2026	55.00	55.63	54.77	55.39	39,108	55.39
5/18/2026	54.44	55.35	54.45	55.22	23,590	55.22
5/15/2026	54.83	54.83	53.55	53.81	45,098	53.81
5/14/2026	54.82	55.35	54.82	54.88	20,215	54.88
5/13/2026	54.70	54.70	54.32	54.54	19,282	54.54
5/12/2026	55.21	55.32	54.35	55.03	19,949	55.03
5/11/2026	56.49	56.59	55.05	55.51	24,912	55.51
5/08/2026	56.53	56.86	56.23	56.59	21,006	56.59
5/07/2026	56.30	56.85	55.92	56.72	28,587	56.72
5/06/2026	56.44	56.81	56.22	56.38	23,078	56.38
5/05/2026	55.67	56.97	55.67	56.46	29,670	56.12
5/04/2026	56.23	56.86	55.15	55.54	31,763	55.21
5/01/2026	56.20	57.18	56.20	56.54	31,995	56.20
4/30/2026	56.41	57.18	55.94	56.20	36,000	55.86
4/29/2026	58.29	58.29	56.01	56.47	49,537	56.13
4/28/2026	57.38	58.47	54.19	57.99	43,627	57.64
4/27/2026	55.83	57.59	55.51	57.08	62,489	56.74
4/24/2026	56.51	56.97	54.65	56.03	45,231	55.69
4/23/2026	57.01	57.74	57.01	57.29	24,732	56.95
4/22/2026	57.39	57.95	57.06	57.27	34,606	56.93
4/21/2026	59.14	59.38	57.11	57.30	38,786	56.95
4/20/2026	59.38	60.03	58.77	58.79	44,588	58.44
4/17/2026	58.45	60.50	58.45	59.33	75,293	58.97
4/16/2026	58.03	58.22	57.51	57.94	115,457	57.59
4/15/2026	58.28	59.00	57.73	58.37	47,814	58.02
4/14/2026	58.60	58.69	57.85	58.44	40,513	58.09
4/13/2026	58.35	58.81	57.95	58.72	47,828	58.37
4/10/2026	59.28	59.29	58.07	58.60	68,433	58.25
4/09/2026	57.46	59.50	57.33	59.29	77,137	58.93