First Business Financial ... (FBIZ)
NASDAQ: FBIZ
· Real-Time Price · USD
49.28
-0.53 (-1.06%)
At close: Aug 15, 2025, 3:46 PM
FBIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 49.39 | 50.02 | 49.11 | 49.81 | 49.81 | -0.44% | 25,353 |
| 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 |
| Aug 6, 2025 | 46.63 | 47.01 | 46.63 | 46.89 | 46.60 | -0.19% | 24,300 |
| Aug 5, 2025 | 46.94 | 47.12 | 46.07 | 46.98 | 46.69 | 0.04% | 42,317 |
| Aug 4, 2025 | 47.51 | 48.25 | 46.62 | 46.96 | 46.67 | 0.15% | 42,000 |
| Aug 1, 2025 | 47.62 | 47.73 | 45.90 | 46.89 | 46.60 | -1.53% | 87,900 |
| Jul 31, 2025 | 47.37 | 47.90 | 46.51 | 47.62 | 47.33 | -0.13% | 46,929 |
| Jul 30, 2025 | 47.91 | 48.70 | 47.49 | 47.68 | 47.39 | -0.19% | 61,900 |
| Jul 29, 2025 | 48.81 | 48.92 | 47.77 | 47.77 | 47.48 | -2.11% | 42,920 |
| Jul 28, 2025 | 48.30 | 49.50 | 47.60 | 48.80 | 48.50 | 0.43% | 45,600 |
| Jul 25, 2025 | 51.58 | 51.58 | 48.35 | 48.59 | 48.29 | -5.67% | 56,300 |
| Jul 24, 2025 | 53.14 | 53.14 | 51.50 | 51.51 | 51.19 | -3.72% | 37,800 |
| Jul 23, 2025 | 54.07 | 54.07 | 53.18 | 53.50 | 53.17 | -0.34% | 20,724 |
| Jul 22, 2025 | 54.00 | 54.49 | 53.68 | 53.68 | 53.35 | -0.24% | 29,440 |
| Jul 21, 2025 | 54.02 | 54.33 | 53.60 | 53.81 | 53.48 | 0.19% | 19,800 |
| Jul 18, 2025 | 54.48 | 54.78 | 53.37 | 53.71 | 53.38 | -0.65% | 26,422 |