First Business Financial ...

47.93
0.15 (0.31%)
At close: Apr 02, 2025, 3:59 PM
46.96
-2.02%
After-hours: Apr 02, 2025, 04:31 PM EDT

First Business Financial Services Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 46.90 48.31 46.38 47.78 0.63 1.34% 20,581
Mar 31, 2025 47.12 47.58 46.60 47.15 -0.49 -1.03% 53,925
Mar 28, 2025 48.82 48.82 46.97 47.64 -1.22 -2.50% 26,616
Mar 27, 2025 48.66 48.91 47.83 48.86 0.23 0.47% 23,300
Mar 26, 2025 48.61 49.14 48.03 48.63 0.31 0.64% 21,000
Mar 25, 2025 48.77 50.10 48.16 48.32 -0.74 -1.51% 21,007
Mar 24, 2025 48.36 49.40 48.10 49.06 1.57 3.31% 22,748
Mar 21, 2025 48.08 48.14 47.49 47.49 -1.07 -2.20% 62,038
Mar 20, 2025 48.00 49.15 48.00 48.56 -0.07 -0.14% 67,800
Mar 19, 2025 47.70 48.66 47.47 48.63 0.63 1.31% 46,002
Mar 18, 2025 47.02 48.41 46.88 48.00 0.45 0.95% 32,724
Mar 17, 2025 47.04 47.97 47.04 47.55 0.16 0.34% 26,142
Mar 14, 2025 47.07 47.50 46.59 47.39 0.71 1.52% 20,900
Mar 13, 2025 47.68 48.50 46.68 46.68 -0.44 -0.93% 16,000
Mar 12, 2025 47.03 47.70 46.31 47.12 0.30 0.64% 23,900
Mar 11, 2025 46.74 47.52 46.34 46.82 0.16 0.34% 19,100
Mar 10, 2025 48.19 48.67 46.40 46.66 -2.30 -4.70% 33,700
Mar 7, 2025 48.92 49.61 48.09 48.96 -0.10 -0.20% 27,500
Mar 6, 2025 49.12 49.34 48.19 49.06 -0.73 -1.47% 26,200
Mar 5, 2025 50.38 50.65 49.57 49.79 -0.81 -1.60% 32,442
Mar 4, 2025 51.58 52.13 50.45 50.60 -1.67 -3.19% 28,900
Mar 3, 2025 53.29 53.84 51.70 52.27 -0.87 -1.64% 29,435
Feb 28, 2025 52.62 53.56 52.62 53.14 0.76 1.45% 30,531
Feb 27, 2025 51.92 52.88 51.70 52.38 0.24 0.46% 19,643
Feb 26, 2025 52.04 52.77 51.55 52.14 0.10 0.19% 28,200
Feb 25, 2025 51.81 52.76 51.81 52.04 0.33 0.64% 22,300
Feb 24, 2025 52.59 52.59 51.59 51.71 -0.37 -0.71% 29,100
Feb 21, 2025 53.99 54.12 51.83 52.08 -1.35 -2.53% 21,800
Feb 20, 2025 53.82 54.86 52.49 53.43 -0.76 -1.40% 29,900
Feb 19, 2025 53.90 54.34 53.47 54.19 -0.08 -0.15% 17,111
Feb 18, 2025 52.61 54.32 52.61 54.27 1.51 2.86% 36,306
Feb 14, 2025 53.40 53.85 52.64 52.76 -0.87 -1.62% 19,700
Feb 13, 2025 54.47 54.47 53.00 53.63 -0.46 -0.85% 64,234
Feb 12, 2025 54.62 54.62 53.68 54.09 -1.36 -2.45% 46,100
Feb 11, 2025 54.05 55.45 54.05 55.45 0.98 1.80% 50,248
Feb 10, 2025 54.97 55.42 54.47 54.47 -0.63 -1.14% 39,913
Feb 7, 2025 56.46 56.46 54.31 55.10 -1.25 -2.22% 36,300
Feb 6, 2025 55.05 56.38 55.05 56.35 1.54 2.81% 49,281
Feb 5, 2025 54.87 54.95 53.75 54.81 0.71 1.31% 33,229
Feb 4, 2025 53.23 54.41 52.25 54.10 1.59 3.03% 45,807
Feb 3, 2025 51.91 53.79 51.51 52.51 0.85 1.65% 54,725
Jan 31, 2025 49.90 52.98 49.89 51.66 2.11 4.26% 44,111
Jan 30, 2025 49.36 49.55 48.51 49.55 0.77 1.58% 24,234
Jan 29, 2025 48.99 49.22 47.92 48.78 0.21 0.43% 34,900
Jan 28, 2025 48.41 48.68 47.85 48.57 -0.09 -0.18% 41,332
Jan 27, 2025 47.29 48.94 47.09 48.66 1.16 2.44% 40,700
Jan 24, 2025 46.95 47.52 46.85 47.50 0.35 0.74% 14,719
Jan 23, 2025 46.00 47.26 46.00 47.15 0.56 1.20% 31,340
Jan 22, 2025 47.07 47.07 46.49 46.59 -0.37 -0.79% 30,600
Jan 21, 2025 46.39 47.13 46.39 46.96 1.01 2.20% 33,400