FBIZ - FIRST BUSINESS FINANCIAL SERVICES, INC.
59.33
1.390 2.343%
Share volume: 75,292
Last Updated: 04-17-2026
Banking/State Commercial Banks – Fed Reserve System:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$57.94
1.39
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $58.45 | $58.45 | $60.50 | $60.50 | $58.45 | $58.45 | $59.33 | $59.33 | 75,292 | $75,292.00 |
| 04-16-2026 | $58.03 | $58.03 | $58.22 | $58.22 | $57.51 | $57.51 | $57.94 | $57.94 | 115,457 | $115,457.00 |
| 04-15-2026 | $58.28 | $58.28 | $59.00 | $59.00 | $57.73 | $57.73 | $58.37 | $58.37 | 47,814 | $47,814.00 |
| 04-14-2026 | $58.60 | $58.60 | $58.69 | $58.69 | $57.85 | $57.85 | $58.44 | $58.44 | 40,513 | $40,513.00 |
| 04-13-2026 | $58.35 | $58.35 | $58.82 | $58.82 | $57.95 | $57.95 | $58.72 | $58.72 | 47,828 | $47,828.00 |
| 04-10-2026 | $59.28 | $59.28 | $59.29 | $59.29 | $58.07 | $58.07 | $58.60 | $58.60 | 68,431 | $68,431.00 |
| 04-09-2026 | $57.46 | $57.46 | $59.50 | $59.50 | $57.33 | $57.33 | $59.29 | $59.29 | 77,137 | $77,137.00 |
| 04-08-2026 | $58.13 | $58.13 | $58.78 | $58.78 | $57.56 | $57.56 | $57.83 | $57.83 | 43,044 | $43,044.00 |
| 04-07-2026 | $55.89 | $55.89 | $56.72 | $56.72 | $55.53 | $55.53 | $56.50 | $56.50 | 65,596 | $65,596.00 |
| 04-06-2026 | $55.00 | $55.00 | $56.48 | $56.48 | $53.85 | $53.85 | $55.96 | $55.96 | 81,999 | $81,999.00 |