First Business Financial ... (FBIZ)
52.88
0.50 (0.95%)
At close: Feb 28, 2025, 3:59 PM
53.14
0.49%
After-hours: Feb 28, 2025, 04:00 PM EST
FBIZ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 17, 2025 | 45.73 | 46.34 | 45.20 | 45.95 | 0.53 | 1.17% | 21,616 |
| Jan 16, 2025 | 45.77 | 46.02 | 44.95 | 45.42 | -0.38 | -0.83% | 21,134 |
| Jan 15, 2025 | 46.28 | 46.28 | 45.22 | 45.80 | 0.84 | 1.87% | 23,600 |
| Jan 14, 2025 | 43.91 | 44.98 | 43.91 | 44.96 | 1.34 | 3.07% | 28,000 |
| Jan 13, 2025 | 42.46 | 43.95 | 42.46 | 43.62 | 0.84 | 1.96% | 23,900 |
| Jan 10, 2025 | 43.86 | 43.86 | 42.28 | 42.78 | -1.60 | -3.61% | 27,500 |
| Jan 8, 2025 | 44.07 | 44.52 | 43.91 | 44.38 | 0.07 | 0.16% | 16,435 |
| Jan 7, 2025 | 44.95 | 44.95 | 43.71 | 44.31 | -0.62 | -1.38% | 36,600 |
| Jan 6, 2025 | 45.25 | 45.70 | 44.88 | 44.93 | -0.20 | -0.44% | 20,118 |
| Jan 3, 2025 | 45.00 | 45.26 | 44.01 | 45.13 | 0.10 | 0.22% | 30,600 |
| Jan 2, 2025 | 46.69 | 46.69 | 44.75 | 45.03 | -1.26 | -2.72% | 26,800 |
| Dec 31, 2024 | 46.91 | 47.20 | 45.90 | 46.29 | 0.14 | 0.30% | 121,700 |
| Dec 30, 2024 | 45.93 | 46.42 | 45.93 | 46.15 | 0.28 | 0.61% | 29,700 |
| Dec 27, 2024 | 46.75 | 47.00 | 45.47 | 45.87 | -1.08 | -2.30% | 22,200 |
| Dec 26, 2024 | 46.50 | 47.16 | 46.06 | 46.95 | 0.22 | 0.47% | 26,107 |
| Dec 24, 2024 | 45.84 | 46.74 | 45.42 | 46.73 | 1.22 | 2.68% | 29,644 |
| Dec 23, 2024 | 45.73 | 46.00 | 45.28 | 45.51 | -0.43 | -0.94% | 27,100 |
| Dec 20, 2024 | 44.53 | 46.14 | 44.28 | 45.94 | 0.96 | 2.13% | 88,600 |
| Dec 19, 2024 | 46.20 | 46.20 | 44.59 | 44.98 | -0.98 | -2.13% | 27,700 |
| Dec 18, 2024 | 48.82 | 49.12 | 45.44 | 45.96 | -2.97 | -6.07% | 52,400 |
| Dec 17, 2024 | 48.68 | 49.03 | 48.32 | 48.93 | -0.11 | -0.22% | 20,102 |
| Dec 16, 2024 | 48.92 | 49.15 | 48.51 | 49.04 | 0.04 | 0.08% | 29,124 |