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

Last Price53.93

Change+0.00 (0.00%)

NASDAQ · Last Trade: Apr 1st, 4:12 AM EDT

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

Date Range:

2026-01-01 - 2026-04-01

Date	Open	High	Low	Close	Volume	Adjusted Close
3/31/2026	54.48	54.53	53.33	53.93	47,422	53.93
3/30/2026	53.29	54.27	53.15	54.11	27,260	54.11
3/27/2026	53.11	53.65	52.74	52.99	47,763	52.99
3/26/2026	52.99	53.47	52.77	53.44	18,589	53.44
3/25/2026	53.93	54.23	52.71	53.30	16,877	53.30
3/24/2026	52.77	53.89	52.77	53.70	20,797	53.70
3/23/2026	52.85	54.42	52.27	53.27	33,490	53.27
3/20/2026	52.32	52.45	50.75	51.69	76,969	51.69
3/19/2026	51.44	53.55	51.05	52.20	64,672	52.20
3/18/2026	51.80	52.45	51.20	51.62	45,470	51.62
3/17/2026	53.23	53.36	51.95	52.27	47,051	52.27
3/16/2026	52.84	53.23	51.91	52.69	30,746	52.69
3/13/2026	52.70	53.10	51.13	51.97	19,260	51.97
3/12/2026	51.41	52.78	51.41	52.49	26,296	52.49
3/11/2026	52.17	53.29	51.66	52.39	30,846	52.39
3/10/2026	52.43	54.00	52.43	52.59	42,399	52.59
3/09/2026	52.44	53.25	51.74	52.81	31,448	52.81
3/06/2026	52.60	53.40	51.82	53.28	37,974	53.28
3/05/2026	54.27	55.64	53.12	54.00	30,546	54.00
3/04/2026	55.01	55.64	54.78	54.84	21,127	54.84
3/03/2026	53.84	55.38	53.84	54.70	21,868	54.70
3/02/2026	53.69	55.70	52.07	54.92	21,813	54.92
2/27/2026	55.40	55.40	54.10	54.65	35,773	54.65
2/26/2026	56.95	57.01	55.88	56.17	30,577	56.17
2/25/2026	55.22	56.67	55.00	56.58	20,432	56.58
2/24/2026	55.08	55.81	54.43	55.19	30,572	55.19
2/23/2026	57.50	58.00	54.95	55.17	35,218	55.17
2/20/2026	57.08	57.86	56.99	57.86	92,363	57.86
2/19/2026	57.05	57.95	56.25	57.02	37,332	57.02
2/18/2026	58.77	59.49	56.91	57.42	38,393	57.42
2/17/2026	58.60	59.09	58.41	58.72	19,776	58.72
2/13/2026	57.46	58.79	57.46	58.36	26,069	58.36
2/12/2026	58.80	58.83	57.62	58.71	35,278	58.71
2/11/2026	59.83	60.16	58.22	58.40	19,684	58.40
2/10/2026	59.34	59.53	58.38	59.27	23,978	59.27
2/09/2026	59.85	60.53	59.43	59.66	37,186	59.66
2/06/2026	60.20	60.46	59.47	59.85	32,253	59.85
2/05/2026	60.27	60.43	58.75	59.51	23,093	59.51
2/04/2026	59.93	60.43	59.35	59.45	22,948	59.45
2/03/2026	58.95	59.39	58.09	59.33	26,895	59.33
2/02/2026	57.49	59.16	56.24	58.84	37,084	58.84
1/30/2026	56.60	57.45	56.60	57.32	25,718	57.32
1/29/2026	55.73	57.90	55.72	57.09	39,141	57.09
1/28/2026	55.98	56.35	55.30	55.32	30,782	55.32
1/27/2026	54.41	57.31	54.41	56.59	24,808	56.59
1/26/2026	56.60	56.83	56.08	56.60	16,477	56.60
1/23/2026	58.94	58.94	56.42	56.68	15,140	56.68
1/22/2026	59.07	59.85	56.80	58.74	27,216	58.74
1/21/2026	56.40	58.79	56.38	58.79	38,881	58.79
1/20/2026	55.69	56.83	55.24	56.07	26,018	56.07
1/16/2026	56.92	57.85	56.18	56.42	17,778	56.42
1/15/2026	55.65	57.45	55.64	57.27	22,257	57.27
1/14/2026	55.09	55.98	54.76	55.86	22,985	55.86
1/13/2026	54.70	55.48	54.70	55.10	14,695	55.10
1/12/2026	54.79	55.35	54.51	55.04	22,798	55.04
1/09/2026	55.44	56.10	54.41	55.10	29,319	55.10
1/08/2026	53.94	55.80	53.94	55.52	21,487	55.52
1/07/2026	53.96	54.30	53.71	54.18	14,957	54.18
1/06/2026	54.27	54.73	53.75	54.54	22,574	54.54
1/05/2026	53.66	55.48	53.31	54.67	26,617	54.67
1/02/2026	53.88	54.91	52.79	53.58	37,232	53.58