FBIZ - FIRST BUSINESS FINANCIAL SERVICES, INC.
54.7
-0.220 -0.402%
Share volume: 21,293
Last Updated: 03-03-2026
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$54.92
-0.22
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $53.84 | $53.84 | $55.38 | $55.38 | $53.84 | $53.84 | $54.70 | $54.70 | 21,293 | $21,293.00 |
| 03-02-2026 | $53.69 | $53.69 | $55.71 | $55.71 | $52.07 | $52.07 | $54.92 | $54.92 | 21,812 | $21,812.00 |
| 02-27-2026 | $55.40 | $55.40 | $55.40 | $55.40 | $54.10 | $54.10 | $54.65 | $54.65 | 35,773 | $35,773.00 |
| 02-26-2026 | $56.95 | $56.95 | $57.01 | $57.01 | $55.88 | $55.88 | $56.17 | $56.17 | 30,576 | $30,576.00 |
| 02-25-2026 | $55.22 | $55.22 | $56.67 | $56.67 | $55.00 | $55.00 | $56.58 | $56.58 | 20,432 | $20,432.00 |
| 02-24-2026 | $55.08 | $55.08 | $55.81 | $55.81 | $54.43 | $54.43 | $55.19 | $55.19 | 30,572 | $30,572.00 |
| 02-23-2026 | $57.50 | $57.50 | $58.00 | $58.00 | $54.95 | $54.95 | $55.17 | $55.17 | 35,217 | $35,217.00 |
| 02-20-2026 | $57.08 | $57.08 | $57.86 | $57.86 | $56.99 | $56.99 | $57.86 | $57.86 | 92,363 | $92,363.00 |
| 02-19-2026 | $57.05 | $57.05 | $57.95 | $57.95 | $56.25 | $56.25 | $57.02 | $57.02 | 37,332 | $37,332.00 |
| 02-18-2026 | $58.77 | $58.77 | $59.49 | $59.49 | $56.91 | $56.91 | $57.42 | $57.42 | 38,393 | $38,393.00 |