First Business Financial ... (FBIZ)
NASDAQ: FBIZ
· Real-Time Price · USD
52.32
0.61 (1.18%)
At close: Sep 04, 2025, 3:59 PM
52.32
0.00%
After-hours: Sep 04, 2025, 04:10 PM EDT
FBIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 51.98 | 52.48 | 51.64 | 52.32 | 52.32 | 1.18% | 18,061 |
| Sep 3, 2025 | 51.52 | 51.94 | 50.93 | 51.71 | 51.71 | -0.17% | 24,114 |
| Sep 2, 2025 | 51.79 | 51.93 | 51.36 | 51.80 | 51.80 | -0.99% | 31,000 |
| Aug 29, 2025 | 52.44 | 52.61 | 52.11 | 52.32 | 52.32 | -0.11% | 23,200 |
| Aug 28, 2025 | 52.29 | 52.66 | 51.76 | 52.38 | 52.38 | -0.21% | 20,001 |
| Aug 27, 2025 | 51.87 | 52.88 | 51.87 | 52.49 | 52.49 | 0.83% | 24,300 |
| Aug 26, 2025 | 51.83 | 52.32 | 51.72 | 52.06 | 52.06 | 1.07% | 25,100 |
| Aug 25, 2025 | 51.89 | 52.38 | 51.32 | 51.51 | 51.51 | -1.09% | 17,700 |
| Aug 22, 2025 | 49.69 | 52.35 | 49.69 | 52.08 | 52.08 | 5.55% | 47,000 |
| Aug 21, 2025 | 49.43 | 49.69 | 48.99 | 49.34 | 49.34 | -0.90% | 18,900 |
| Aug 20, 2025 | 49.93 | 49.94 | 49.19 | 49.79 | 49.79 | 0.63% | 21,613 |
| Aug 19, 2025 | 49.25 | 50.14 | 49.02 | 49.48 | 49.48 | 1.10% | 33,300 |
| Aug 18, 2025 | 49.16 | 49.30 | 48.94 | 48.94 | 48.94 | -1.21% | 16,833 |
| Aug 15, 2025 | 50.00 | 50.00 | 49.00 | 49.54 | 49.54 | -0.54% | 124,500 |
| Aug 14, 2025 | 49.39 | 50.02 | 49.11 | 49.81 | 49.81 | -0.44% | 25,509 |
| Aug 13, 2025 | 50.00 | 50.21 | 49.79 | 50.03 | 50.03 | 1.25% | 24,800 |
| Aug 12, 2025 | 47.71 | 49.47 | 47.71 | 49.41 | 49.41 | 4.48% | 30,109 |
| Aug 11, 2025 | 47.13 | 47.45 | 46.95 | 47.29 | 47.29 | 0.11% | 17,533 |
| Aug 8, 2025 | 46.95 | 47.29 | 46.77 | 47.24 | 46.95 | 1.18% | 26,529 |
| Aug 7, 2025 | 47.01 | 47.20 | 46.55 | 46.69 | 46.40 | -0.43% | 37,200 |