FBIZ - FIRST BUSINESS FINANCIAL SERVICES, INC.
53.28
-0.720 -1.351%
Share volume: 37,968
Last Updated: 03-06-2026
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$54.00
-0.72
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $52.60 | $52.60 | $53.40 | $53.40 | $51.82 | $51.82 | $53.28 | $53.28 | 37,968 | $37,968.00 |
| 03-05-2026 | $54.27 | $54.27 | $55.64 | $55.64 | $53.12 | $53.12 | $54.00 | $54.00 | 30,546 | $30,546.00 |
| 03-04-2026 | $55.01 | $55.01 | $55.64 | $55.64 | $54.78 | $54.78 | $54.84 | $54.84 | 21,126 | $21,126.00 |
| 03-03-2026 | $53.84 | $53.84 | $55.38 | $55.38 | $53.84 | $53.84 | $54.70 | $54.70 | 21,868 | $21,868.00 |
| 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 |