First Business Financial ... (FBIZ)
NASDAQ: FBIZ
· Real-Time Price · USD
51.92
0.50 (0.97%)
At close: Sep 26, 2025, 3:59 PM
51.92
0.00%
After-hours: Sep 26, 2025, 04:04 PM EDT
FBIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 51.52 | 51.93 | 51.23 | 51.92 | 51.92 | 0.97% | 30,139 |
| Sep 25, 2025 | 51.21 | 51.80 | 51.12 | 51.42 | 51.42 | 0.04% | 31,900 |
| Sep 24, 2025 | 51.40 | 51.67 | 51.14 | 51.40 | 51.40 | -0.58% | 37,400 |
| Sep 23, 2025 | 51.87 | 52.24 | 51.22 | 51.70 | 51.70 | 0.43% | 31,204 |
| Sep 22, 2025 | 51.83 | 52.06 | 51.09 | 51.48 | 51.48 | -1.57% | 47,200 |
| Sep 19, 2025 | 52.49 | 52.49 | 51.55 | 52.30 | 52.30 | -0.74% | 109,200 |
| Sep 18, 2025 | 52.20 | 52.80 | 51.37 | 52.69 | 52.69 | 2.69% | 37,290 |
| Sep 17, 2025 | 51.00 | 52.83 | 51.00 | 51.31 | 51.31 | 0.59% | 35,100 |
| Sep 16, 2025 | 51.73 | 51.73 | 50.74 | 51.01 | 51.01 | -1.77% | 18,900 |
| Sep 15, 2025 | 51.70 | 52.00 | 51.58 | 51.93 | 51.93 | 0.27% | 21,606 |
| Sep 12, 2025 | 51.85 | 52.04 | 51.57 | 51.79 | 51.79 | -1.43% | 19,102 |
| Sep 11, 2025 | 51.74 | 52.54 | 51.72 | 52.54 | 52.54 | 1.55% | 23,716 |
| Sep 10, 2025 | 51.75 | 51.97 | 51.29 | 51.74 | 51.74 | -0.08% | 18,900 |
| Sep 9, 2025 | 52.06 | 52.06 | 51.62 | 51.78 | 51.78 | -0.92% | 14,800 |
| Sep 8, 2025 | 52.27 | 52.37 | 51.53 | 52.26 | 52.26 | 0.48% | 18,800 |
| Sep 5, 2025 | 52.69 | 53.47 | 51.58 | 52.01 | 52.01 | -0.59% | 26,500 |
| Sep 4, 2025 | 51.98 | 52.48 | 51.64 | 52.32 | 52.32 | 1.18% | 18,100 |
| 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 |