First Business Financial Services, Inc. (FBIZ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

51.22

+0.29

(+0.57%)

As of 11:37AM EST. Market open.

Advertisement

Time Period:

Nov 27, 2023 - Nov 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 27, 2024	51.37	51.43	51.20	51.22	51.22	3,296
Nov 26, 2024	51.20	51.23	50.34	50.93	50.93	23,000
Nov 25, 2024	50.29	52.22	50.29	51.47	51.47	43,300
Nov 22, 2024	50.50	50.69	49.93	50.48	50.48	33,500
Nov 21, 2024	50.23	50.60	50.15	50.25	50.25	23,000
Nov 20, 2024	49.85	50.20	49.26	49.80	49.80	17,500
Nov 19, 2024	48.70	50.07	48.30	49.95	49.95	34,400
Nov 18, 2024	49.57	49.57	48.64	49.06	49.06	33,500
Nov 15, 2024	50.24	50.27	49.24	49.82	49.82	21,200
Nov 14, 2024	50.36	50.36	49.22	49.93	49.93	20,800
Nov 13, 2024	51.49	51.92	50.48	50.51	50.51	27,300
Nov 12, 2024	50.63	51.24	50.44	51.03	51.03	33,000
Nov 11, 2024	49.49	50.74	49.48	50.67	50.67	37,700
Nov 08, 2024	47.81	48.94	47.63	48.74	48.74	22,100
Nov 07, 2024	49.96	49.96	48.09	48.12	48.12	67,600
Nov 06, 2024	46.86	50.22	46.86	50.20	50.20	71,700
Nov 05, 2024	43.39	44.55	43.39	44.42	44.42	20,900
Nov 04, 2024	43.06	43.12	42.45	42.87	42.87	12,400
Nov 01, 2024	42.92	43.55	42.81	43.18	43.18	17,000
Oct 31, 2024	44.21	44.21	42.53	42.80	42.80	38,400
Oct 30, 2024	44.54	44.99	43.88	43.88	43.88	13,200
Oct 29, 2024	44.24	44.99	43.93	44.25	44.25	12,600
Oct 28, 2024	43.47	44.87	43.47	44.78	44.78	21,400
Oct 25, 2024	44.36	44.36	42.66	42.89	42.89	22,900
Oct 24, 2024	44.32	44.82	43.52	44.82	44.82	17,600
Oct 23, 2024	44.98	44.98	43.90	44.39	44.39	17,400
Oct 22, 2024	43.09	44.99	43.09	44.97	44.97	30,000
Oct 21, 2024	44.00	44.18	43.19	43.36	43.36	14,400
Oct 18, 2024	45.75	45.75	44.80	44.96	44.96	13,900
Oct 17, 2024	45.20	45.91	44.99	45.89	45.89	14,900
Oct 16, 2024	44.75	45.52	44.74	45.18	45.18	21,100
Oct 15, 2024	44.36	45.48	44.36	44.63	44.63	22,500
Oct 14, 2024	43.65	44.36	43.45	44.34	44.34	23,500
Oct 11, 2024	42.01	43.69	42.01	43.69	43.69	28,800
Oct 10, 2024	41.60	42.05	41.50	42.05	42.05	12,400
Oct 09, 2024	41.96	42.66	41.51	42.15	42.15	27,500
Oct 08, 2024	43.18	43.18	42.23	42.23	42.23	10,000
Oct 07, 2024	42.74	42.98	42.64	42.98	42.98	11,700
Oct 04, 2024	42.68	43.29	42.01	42.83	42.83	23,800
Oct 03, 2024	42.35	42.60	41.47	42.04	42.04	24,100
Oct 02, 2024	43.50	43.50	42.70	42.85	42.85	8,800
Oct 01, 2024	45.22	45.22	42.38	43.47	43.47	23,100
Sep 30, 2024	45.45	46.13	45.20	45.59	45.59	20,800
Sep 27, 2024	44.46	45.82	44.46	45.22	45.22	60,100
Sep 26, 2024	44.34	44.57	43.80	44.21	44.21	20,900
Sep 25, 2024	43.93	44.06	43.74	43.89	43.89	6,800
Sep 24, 2024	44.30	44.78	43.52	44.23	44.23	18,500
Sep 23, 2024	44.26	44.64	44.00	44.52	44.52	10,600
Sep 20, 2024	45.38	45.79	44.48	44.92	44.92	65,900
Sep 19, 2024	46.44	46.44	45.65	46.04	46.04	21,200
Sep 18, 2024	44.64	45.99	44.23	45.52	45.52	21,300
Sep 17, 2024	44.82	45.30	43.63	44.64	44.64	39,500
Sep 16, 2024	43.83	44.47	43.83	44.25	44.25	10,500
Sep 13, 2024	42.79	43.47	42.79	43.24	43.24	15,100
Sep 12, 2024	42.37	42.73	42.37	42.60	42.60	7,400
Sep 11, 2024	42.06	42.53	41.37	42.50	42.50	8,500
Sep 10, 2024	43.01	43.10	41.31	42.52	42.52	17,200
Sep 09, 2024	43.51	43.86	42.98	43.10	43.10	11,100
Sep 06, 2024	43.25	43.62	42.55	43.18	43.18	19,600
Sep 05, 2024	43.00	43.39	42.59	43.02	43.02	8,200
Sep 04, 2024	44.49	44.77	43.74	43.74	43.74	9,800
Sep 03, 2024	45.01	45.01	44.04	44.24	44.24	8,500
Aug 30, 2024	44.90	45.48	44.64	45.37	45.37	6,800
Aug 29, 2024	45.00	45.11	44.83	45.11	45.11	5,900
Aug 28, 2024	44.38	45.23	44.38	44.86	44.86	13,200
Aug 27, 2024	43.94	44.82	41.71	44.74	44.74	18,800
Aug 26, 2024	45.38	45.39	44.50	44.55	44.55	14,600
Aug 23, 2024	42.63	45.11	42.16	44.87	44.87	24,900
Aug 22, 2024	42.43	42.65	42.21	42.62	42.62	6,400
Aug 21, 2024	42.62	43.39	42.29	42.76	42.76	6,600
Aug 20, 2024	42.96	42.96	42.12	42.12	42.12	6,000
Aug 19, 2024	42.93	42.93	42.75	42.83	42.83	5,700
Aug 16, 2024	42.10	43.13	42.10	42.96	42.96	12,300
Aug 15, 2024	41.47	42.40	41.01	42.11	42.11	21,600
Aug 14, 2024	40.38	40.83	39.91	40.69	40.69	10,400
Aug 13, 2024	40.43	40.43	39.73	40.39	40.39	16,300
Aug 12, 2024	40.98	40.98	39.65	39.92	39.92	14,600
Aug 09, 2024	40.34	40.87	40.31	40.65	40.65	9,600
Aug 08, 2024	40.99	41.09	40.58	41.05	41.05	9,600
Aug 07, 2024	41.73	41.85	40.58	40.96	40.96	9,700
Aug 06, 2024	41.65	41.65	40.59	41.34	41.34	13,600
Aug 05, 2024	41.87	41.87	40.30	41.65	41.65	24,000
Aug 02, 2024	41.88	42.87	41.75	42.49	42.49	24,500
Aug 01, 2024	46.38	46.38	43.12	43.73	43.73	29,600
Jul 31, 2024	45.40	47.23	45.40	46.02	46.02	24,000
Jul 30, 2024	45.96	46.22	45.47	45.93	45.93	27,600
Jul 29, 2024	46.77	46.77	45.31	45.73	45.73	15,700
Jul 26, 2024	44.75	45.80	43.96	45.69	45.69	19,800
Jul 25, 2024	43.11	44.29	43.11	43.49	43.49	22,400
Jul 24, 2024	43.52	44.17	42.51	42.51	42.51	26,300
Jul 23, 2024	41.54	43.42	41.54	43.23	43.23	32,200
Jul 22, 2024	40.71	41.44	40.37	41.31	41.31	15,200
Jul 19, 2024	41.23	41.23	40.48	40.71	40.71	10,700
Jul 18, 2024	41.73	42.49	40.73	41.13	41.13	14,700
Jul 17, 2024	40.51	41.73	40.36	41.73	41.73	30,900
Jul 16, 2024	39.38	40.95	39.38	40.95	40.95	25,100
Jul 15, 2024	38.73	40.05	38.72	38.83	38.83	32,800
Jul 12, 2024	37.98	38.63	37.98	38.63	38.63	20,200
Jul 11, 2024	36.26	37.77	36.26	37.63	37.63	25,000
Jul 10, 2024	35.32	35.64	35.25	35.58	35.58	17,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,995.94-25.69(-0.43%)

Dow 3044,843.43-16.88(-0.04%)

Nasdaq18,988.07-187.51(-0.98%)

Russell 20002,428.51+4.20(+0.17%)

Crude Oil68.74-0.03(-0.04%)

Gold2,665.30+19.00(+0.72%)

First Business Financial Services, Inc. (FBIZ)

S&P 500
5,995.94
-25.69(-0.43%)

Dow 30
44,843.43
-16.88(-0.04%)

Nasdaq
18,988.07
-187.51(-0.98%)

Russell 2000
2,428.51
+4.20(+0.17%)

Crude Oil
68.74
-0.03(-0.04%)

Gold
2,665.30
+19.00(+0.72%)