First Business Financial Services, Inc.FBIZNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $59.58 | $59.58 | $58.09 | $59.33 | 26,367 |
| 2/2/2026 | $57.49 | $59.16 | $56.24 | $58.84 | 37,100 |
| 1/30/2026 | $56.60 | $57.45 | $56.60 | $57.32 | 25,718 |
| 1/29/2026 | $55.73 | $57.90 | $55.72 | $57.09 | 39,141 |
| 1/28/2026 | $55.98 | $56.35 | $55.31 | $55.44 | 30,800 |
| 1/27/2026 | $54.41 | $57.31 | $54.41 | $56.59 | 24,808 |
| 1/26/2026 | $56.60 | $56.83 | $56.08 | $56.60 | 16,500 |
| 1/23/2026 | $58.94 | $58.94 | $56.42 | $56.68 | 15,140 |
| 1/22/2026 | $59.07 | $59.86 | $56.81 | $58.74 | 27,216 |
| 1/21/2026 | $56.41 | $58.79 | $56.38 | $58.79 | 38,900 |
| 1/20/2026 | $55.69 | $56.83 | $55.24 | $56.07 | 26,018 |
| 1/16/2026 | $56.92 | $57.86 | $56.18 | $56.42 | 17,800 |
| 1/15/2026 | $55.65 | $57.45 | $55.64 | $57.27 | 22,300 |
| 1/14/2026 | $55.09 | $55.98 | $54.76 | $55.86 | 23,000 |
| 1/13/2026 | $54.70 | $55.49 | $54.70 | $55.10 | 14,700 |
| 1/12/2026 | $54.79 | $55.35 | $54.51 | $55.04 | 22,800 |
| 1/9/2026 | $55.44 | $56.11 | $54.41 | $55.10 | 29,319 |
| 1/8/2026 | $53.94 | $55.81 | $53.94 | $55.52 | 21,500 |
| 1/7/2026 | $53.96 | $54.30 | $53.71 | $54.18 | 15,000 |
| 1/6/2026 | $54.27 | $54.73 | $53.75 | $54.54 | 22,600 |
| 1/5/2026 | $53.66 | $55.49 | $53.31 | $54.67 | 26,617 |
| 1/2/2026 | $53.88 | $54.91 | $52.79 | $53.58 | 37,232 |
| 12/31/2025 | $54.52 | $54.62 | $53.90 | $54.30 | 19,137 |
| 12/30/2025 | $54.76 | $55.02 | $54.20 | $54.72 | 17,646 |
| 12/29/2025 | $54.86 | $55.17 | $54.24 | $54.89 | 18,806 |
| 12/26/2025 | $55.45 | $55.88 | $55.01 | $55.44 | 13,818 |
| 12/24/2025 | $55.68 | $55.90 | $55.41 | $55.54 | 10,607 |
| 12/23/2025 | $55.67 | $56.32 | $53.48 | $55.76 | 27,300 |
| 12/22/2025 | $57.02 | $57.02 | $55.89 | $55.98 | 26,900 |
| 12/19/2025 | $57.97 | $57.97 | $56.39 | $56.86 | 44,600 |
| 12/18/2025 | $57.54 | $58.41 | $56.89 | $57.97 | 39,400 |
| 12/17/2025 | $57.45 | $58.14 | $57.32 | $57.59 | 25,813 |
| 12/16/2025 | $57.84 | $58.27 | $57.01 | $57.50 | 38,300 |
| 12/15/2025 | $57.80 | $58.34 | $57.51 | $57.91 | 29,600 |
| 12/12/2025 | $57.05 | $57.67 | $55.15 | $57.24 | 33,700 |
| 12/11/2025 | $56.30 | $57.65 | $56.30 | $57.43 | 25,800 |
| 12/10/2025 | $54.54 | $57.29 | $54.54 | $56.56 | 46,800 |
| 12/9/2025 | $54.21 | $55.18 | $54.06 | $54.44 | 26,000 |
| 12/8/2025 | $53.35 | $54.50 | $53.35 | $54.22 | 21,900 |
| 12/5/2025 | $53.93 | $54.14 | $53.67 | $53.92 | 14,700 |
| 12/4/2025 | $54.25 | $54.78 | $53.95 | $54.35 | 25,401 |
| 12/3/2025 | $52.76 | $54.50 | $52.69 | $54.49 | 36,747 |
| 12/2/2025 | $53.53 | $53.81 | $52.65 | $52.65 | 23,932 |
| 12/1/2025 | $52.68 | $53.46 | $52.24 | $52.98 | 26,100 |
| 11/28/2025 | $52.40 | $52.40 | $51.89 | $52.22 | 9,600 |
| 11/26/2025 | $52.18 | $52.72 | $51.65 | $52.53 | 29,000 |
| 11/25/2025 | $51.10 | $52.98 | $50.70 | $52.60 | 26,000 |
| 11/24/2025 | $51.15 | $51.44 | $50.62 | $51.05 | 17,108 |
| 11/21/2025 | $50.02 | $51.82 | $49.57 | $51.54 | 25,507 |
| 11/20/2025 | $50.48 | $50.48 | $49.54 | $49.87 | 15,100 |
| 11/19/2025 | $50.13 | $50.13 | $49.36 | $49.80 | 16,900 |
| 11/18/2025 | $49.99 | $50.62 | $49.99 | $50.30 | 10,743 |
| 11/17/2025 | $51.83 | $52.19 | $50.24 | $50.34 | 15,600 |
| 11/14/2025 | $51.74 | $52.50 | $51.64 | $52.27 | 11,600 |
| 11/13/2025 | $52.81 | $53.17 | $52.23 | $52.74 | 27,208 |
| 11/12/2025 | $52.48 | $52.96 | $52.21 | $52.59 | 21,800 |
| 11/11/2025 | $52.25 | $52.72 | $51.93 | $52.38 | 11,600 |
| 11/10/2025 | $51.56 | $52.27 | $50.80 | $52.06 | 16,134 |
| 11/7/2025 | $51.40 | $51.91 | $51.30 | $51.46 | 13,705 |
| 11/6/2025 | $51.46 | $52.12 | $51.00 | $51.40 | 23,800 |