First Business Financial ... (FBIZ)
NASDAQ: FBIZ
· Real-Time Price · USD
50.22
0.53 (1.08%)
At close: Oct 03, 2025, 3:59 PM
50.22
0.00%
After-hours: Oct 03, 2025, 04:04 PM EDT
FBIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 49.98 | 50.71 | 49.80 | 50.22 | 50.22 | 1.07% | 26,458 |
| Oct 2, 2025 | 49.78 | 49.98 | 49.23 | 49.69 | 49.69 | -0.66% | 34,700 |
| Oct 1, 2025 | 50.96 | 51.21 | 49.89 | 50.02 | 50.02 | -2.42% | 56,500 |
| Sep 30, 2025 | 50.82 | 51.51 | 50.50 | 51.26 | 51.26 | 0.49% | 125,900 |
| Sep 29, 2025 | 51.89 | 51.89 | 50.70 | 51.01 | 51.01 | -1.75% | 36,829 |
| 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 |
Page 1 of 136