First Business Financial Services, Inc. - Common Stock (FBIZ)

Historical Prices For First Business Financial Services, Inc. - Common Stock (FBIZ)

Date Range:

2025-09-10 - 2025-12-10

Date	Open	High	Low	Close	Volume	Adjusted Close
12/09/2025	54.21	55.18	54.05	54.44	25,958	54.44
12/08/2025	53.34	54.50	53.34	54.22	21,885	54.22
12/05/2025	53.92	54.14	53.67	53.92	14,693	53.92
12/04/2025	54.25	54.78	53.95	54.35	25,401	54.35
12/03/2025	52.76	54.50	52.69	54.49	36,747	54.49
12/02/2025	53.53	53.81	52.65	52.65	23,932	52.65
12/01/2025	52.68	53.46	52.24	52.98	26,097	52.98
11/28/2025	52.40	52.40	51.88	52.22	9,586	52.22
11/26/2025	52.18	52.72	51.65	52.53	28,985	52.53
11/25/2025	51.10	52.98	50.70	52.60	25,987	52.60
11/24/2025	51.15	51.44	50.62	51.05	17,108	51.05
11/21/2025	50.02	51.82	49.57	51.54	25,507	51.54
11/20/2025	50.48	50.48	49.53	49.87	15,053	49.87
11/19/2025	50.13	50.13	49.36	49.80	16,863	49.80
11/18/2025	49.99	50.62	49.99	50.30	10,743	50.01
11/17/2025	51.83	52.19	50.24	50.34	15,575	50.05
11/14/2025	51.74	52.50	51.63	52.27	11,563	51.97
11/13/2025	52.81	53.17	52.23	52.74	27,208	52.44
11/12/2025	52.48	52.96	52.21	52.59	21,756	52.29
11/11/2025	52.25	52.72	51.93	52.38	11,596	52.08
11/10/2025	51.56	52.27	50.80	52.06	16,134	51.76
11/07/2025	51.40	51.91	51.30	51.46	13,705	51.16
11/06/2025	51.46	52.12	51.00	51.40	23,767	51.10
11/05/2025	51.06	52.39	51.02	51.92	24,451	51.62
11/04/2025	50.48	50.88	50.18	50.57	18,601	50.28
11/03/2025	51.05	51.47	49.98	50.82	38,639	50.53
10/31/2025	49.72	51.21	47.87	50.61	54,617	50.32
10/30/2025	49.28	50.10	49.03	49.12	25,596	48.84
10/29/2025	49.86	50.62	48.82	49.58	36,693	49.29
10/28/2025	49.80	50.73	49.80	50.09	19,599	49.80
10/27/2025	50.85	50.85	50.11	50.23	15,262	49.94
10/24/2025	49.96	50.75	49.96	50.61	10,660	50.32
10/23/2025	49.35	50.14	49.15	49.75	34,901	49.46
10/22/2025	49.97	50.29	49.46	49.83	26,080	49.54
10/21/2025	49.57	49.82	49.39	49.80	19,593	49.51
10/20/2025	48.76	49.83	48.74	49.83	26,920	49.54
10/17/2025	47.99	48.92	47.99	48.55	40,477	48.27
10/16/2025	49.86	49.96	46.90	47.68	48,118	47.41
10/15/2025	50.91	50.91	49.46	50.01	32,401	49.72
10/14/2025	48.39	50.91	48.39	50.69	31,042	50.40
10/13/2025	49.43	49.75	46.07	49.04	45,512	48.76
10/10/2025	50.18	50.24	48.72	48.72	20,808	48.44
10/09/2025	50.30	50.64	49.00	50.34	21,801	50.05
10/08/2025	50.29	50.54	49.98	50.32	18,685	50.03
10/07/2025	51.06	51.94	50.12	50.15	32,302	49.86
10/06/2025	50.60	51.52	50.42	50.99	31,011	50.70
10/03/2025	49.98	50.71	49.80	50.22	26,758	49.93
10/02/2025	49.78	49.98	49.23	49.69	34,650	49.40
10/01/2025	50.96	51.21	49.89	50.02	56,454	49.73
9/30/2025	50.82	51.51	50.49	51.26	125,857	50.96
9/29/2025	51.89	51.89	50.70	51.01	36,829	50.72
9/26/2025	51.52	51.93	51.23	51.92	31,609	51.62
9/25/2025	51.21	51.80	51.12	51.42	31,879	51.12
9/24/2025	51.40	51.67	51.14	51.40	37,370	51.10
9/23/2025	51.87	52.24	51.22	51.70	31,204	51.40
9/22/2025	51.83	52.05	51.09	51.48	47,158	51.18
9/19/2025	52.49	52.49	51.55	52.30	109,167	52.00
9/18/2025	52.20	52.80	51.37	52.69	37,290	52.38
9/17/2025	51.00	52.83	51.00	51.31	35,091	51.01
9/16/2025	51.73	51.73	50.73	51.01	18,900	50.71
9/15/2025	51.70	52.00	51.58	51.93	21,606	51.63
9/12/2025	51.85	52.04	51.57	51.79	19,102	51.49
9/11/2025	51.74	52.54	51.72	52.54	23,716	52.24