NasdaqGS - Nasdaq Real Time Price USD

First Business Financial Services, Inc. (FBIZ)

Compare

45.04

+0.44

+(0.99%)

At close: April 11 at 4:00:02 PM EDT

45.04

0.00

(0.00%)

After hours: April 11 at 4:05:13 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 11, 2025	44.36	45.23	43.61	45.04	45.04	17,900
Apr 10, 2025	46.09	46.13	44.01	44.60	44.60	24,800
Apr 9, 2025	44.48	48.66	43.65	47.30	47.30	56,600
Apr 8, 2025	45.66	45.66	43.75	44.70	44.70	21,200
Apr 7, 2025	43.72	45.41	42.75	44.40	44.40	29,300
Apr 4, 2025	43.42	44.95	42.18	44.47	44.47	46,000
Apr 3, 2025	45.14	45.71	44.01	44.67	44.67	28,500
Apr 2, 2025	47.00	48.89	46.96	47.88	47.88	23,700
Apr 1, 2025	46.90	48.31	46.38	47.78	47.78	20,600
Mar 31, 2025	47.12	47.58	46.60	47.15	47.15	53,900
Mar 28, 2025	48.82	48.82	46.97	47.64	47.64	26,600
Mar 27, 2025	48.66	48.91	47.83	48.86	48.86	23,300
Mar 26, 2025	48.61	49.14	48.03	48.63	48.63	21,000
Mar 25, 2025	48.77	50.10	48.16	48.32	48.32	21,000
Mar 24, 2025	48.36	49.40	48.10	49.06	49.06	22,700
Mar 21, 2025	48.08	48.14	47.49	47.49	47.49	62,000
Mar 20, 2025	48.00	49.15	48.00	48.56	48.56	67,800
Mar 19, 2025	47.70	48.66	47.47	48.63	48.63	46,000
Mar 18, 2025	47.02	48.41	46.88	48.00	48.00	32,700
Mar 17, 2025	47.04	47.97	47.04	47.55	47.55	26,100
Mar 14, 2025	47.07	47.50	46.59	47.39	47.39	20,900
Mar 13, 2025	47.68	48.50	46.68	46.68	46.68	16,000
Mar 12, 2025	47.03	47.70	46.31	47.12	47.12	23,900
Mar 11, 2025	46.74	47.52	46.34	46.82	46.82	19,100
Mar 10, 2025	48.19	48.67	46.40	46.66	46.66	33,700
Mar 7, 2025	48.92	49.61	48.09	48.96	48.96	27,500
Mar 6, 2025	49.12	49.34	48.19	49.06	49.06	26,200
Mar 5, 2025	50.38	50.65	49.57	49.79	49.79	32,400
Mar 4, 2025	51.58	52.13	50.45	50.60	50.60	28,900
Mar 3, 2025	53.29	53.84	51.70	52.27	52.27	29,400
Feb 28, 2025	52.62	53.56	52.62	53.14	53.14	30,500
Feb 27, 2025	51.92	52.88	51.70	52.38	52.38	19,600
Feb 26, 2025	52.04	52.77	51.55	52.14	52.14	28,200
Feb 25, 2025	51.81	52.76	51.81	52.04	52.04	22,300
Feb 24, 2025	52.59	52.59	51.59	51.71	51.71	29,100
Feb 21, 2025	53.99	54.12	51.83	52.08	52.08	21,800
Feb 20, 2025	53.82	54.86	52.49	53.43	53.43	29,900
Feb 19, 2025	53.90	54.34	53.47	54.19	54.19	17,100
Feb 18, 2025	52.61	54.32	52.61	54.27	54.27	36,300
Feb 14, 2025	0.29 Dividend
Feb 14, 2025	53.40	53.85	52.64	52.76	52.76	19,700
Feb 13, 2025	54.47	54.47	53.00	53.63	53.34	64,200
Feb 12, 2025	54.62	54.62	53.68	54.09	53.80	46,100
Feb 11, 2025	54.05	55.45	54.05	55.45	55.15	50,200
Feb 10, 2025	54.97	55.42	54.47	54.47	54.18	39,900
Feb 7, 2025	56.46	56.46	54.31	55.10	54.80	36,300
Feb 6, 2025	55.05	56.38	55.05	56.35	56.05	49,200
Feb 5, 2025	54.87	54.95	53.75	54.81	54.51	33,200
Feb 4, 2025	53.23	54.41	52.25	54.10	53.81	45,800
Feb 3, 2025	51.91	53.79	51.51	52.51	52.23	54,700
Jan 31, 2025	49.90	52.98	49.89	51.66	51.38	44,100
Jan 30, 2025	49.36	49.55	48.51	49.55	49.28	24,200
Jan 29, 2025	48.99	49.22	47.92	48.78	48.52	34,900
Jan 28, 2025	48.41	48.68	47.85	48.57	48.31	41,300
Jan 27, 2025	47.29	48.94	47.09	48.66	48.40	40,700
Jan 24, 2025	46.95	47.52	46.85	47.50	47.24	14,700
Jan 23, 2025	46.00	47.26	46.00	47.15	46.90	31,300
Jan 22, 2025	47.07	47.07	46.49	46.59	46.34	30,600
Jan 21, 2025	46.39	47.13	46.39	46.96	46.71	33,400
Jan 17, 2025	45.73	46.34	45.20	45.95	45.70	21,600
Jan 16, 2025	45.77	46.02	44.95	45.42	45.17	21,100
Jan 15, 2025	46.28	46.28	45.22	45.80	45.55	23,600
Jan 14, 2025	43.91	44.98	43.91	44.96	44.72	28,000
Jan 13, 2025	42.46	43.95	42.46	43.62	43.38	23,900
Jan 10, 2025	43.86	43.86	42.28	42.78	42.55	27,500
Jan 8, 2025	44.07	44.52	43.91	44.38	44.14	16,400
Jan 7, 2025	44.95	44.95	43.71	44.31	44.07	36,600
Jan 6, 2025	45.25	45.70	44.88	44.93	44.69	20,100
Jan 3, 2025	45.00	45.26	44.01	45.13	44.89	30,600
Jan 2, 2025	46.69	46.69	44.75	45.03	44.79	26,800
Dec 31, 2024	46.91	47.20	45.90	46.29	46.04	121,700
Dec 30, 2024	45.93	46.42	45.93	46.15	45.90	29,700
Dec 27, 2024	46.75	47.00	45.47	45.87	45.62	22,200
Dec 26, 2024	46.50	47.16	46.06	46.95	46.70	26,100
Dec 24, 2024	45.84	46.74	45.42	46.73	46.48	29,600
Dec 23, 2024	45.73	46.00	45.28	45.51	45.26	27,100
Dec 20, 2024	44.53	46.14	44.28	45.94	45.69	88,600
Dec 19, 2024	46.20	46.20	44.59	44.98	44.74	27,700
Dec 18, 2024	48.82	49.12	45.44	45.96	45.71	52,400
Dec 17, 2024	48.68	49.03	48.32	48.93	48.67	20,100
Dec 16, 2024	48.92	49.15	48.51	49.04	48.77	29,100
Dec 13, 2024	49.31	49.31	48.39	49.00	48.74	31,300
Dec 12, 2024	50.35	50.38	49.08	49.59	49.32	17,200
Dec 11, 2024	49.44	50.27	49.44	50.25	49.98	24,400
Dec 10, 2024	49.00	49.82	48.94	49.11	48.84	19,800
Dec 9, 2024	49.55	49.66	49.02	49.25	48.98	19,200
Dec 6, 2024	50.04	50.04	49.11	49.64	49.37	13,500
Dec 5, 2024	50.33	50.74	49.79	50.09	49.82	14,400
Dec 4, 2024	49.95	50.30	49.47	50.30	50.03	19,200
Dec 3, 2024	49.90	50.73	49.63	49.85	49.58	18,900
Dec 2, 2024	50.15	50.73	49.66	50.18	49.91	17,300
Nov 29, 2024	50.54	50.99	50.00	50.12	49.85	13,900
Nov 27, 2024	50.93	51.83	50.19	50.51	50.24	13,400
Nov 26, 2024	51.20	51.23	50.34	50.93	50.65	23,000
Nov 25, 2024	50.29	52.22	50.29	51.47	51.19	43,300
Nov 22, 2024	50.50	50.69	49.93	50.48	50.21	33,500
Nov 21, 2024	50.23	50.60	50.15	50.25	49.98	23,000
Nov 20, 2024	49.85	50.20	49.26	49.80	49.53	17,500
Nov 19, 2024	48.70	50.07	48.30	49.95	49.68	34,400
Nov 18, 2024	49.57	49.57	48.64	49.06	48.79	33,500
Nov 15, 2024	50.24	50.27	49.24	49.82	49.55	21,200
Nov 14, 2024	50.36	50.36	49.22	49.93	49.66	20,800
Nov 13, 2024	51.49	51.92	50.48	50.51	50.24	27,300
Nov 12, 2024	50.63	51.24	50.44	51.03	50.75	33,000
Nov 11, 2024	49.49	50.74	49.48	50.67	50.40	37,700
Nov 8, 2024	47.81	48.94	47.63	48.74	48.48	22,100
Nov 7, 2024	0.25 Dividend
Nov 7, 2024	49.96	49.96	48.09	48.12	47.86	67,600
Nov 6, 2024	46.86	50.22	46.86	50.20	49.68	71,700
Nov 5, 2024	43.39	44.55	43.39	44.42	43.96	20,900
Nov 4, 2024	43.06	43.12	42.45	42.87	42.43	12,400
Nov 1, 2024	42.92	43.55	42.81	43.18	42.73	17,000
Oct 31, 2024	44.21	44.21	42.53	42.80	42.36	38,400
Oct 30, 2024	44.54	44.99	43.88	43.88	43.43	13,200
Oct 29, 2024	44.24	44.99	43.93	44.25	43.79	12,600
Oct 28, 2024	43.47	44.87	43.47	44.78	44.32	21,400
Oct 25, 2024	44.36	44.36	42.66	42.89	42.45	22,900
Oct 24, 2024	44.32	44.82	43.52	44.82	44.36	17,600
Oct 23, 2024	44.98	44.98	43.90	44.39	43.93	17,400
Oct 22, 2024	43.09	44.99	43.09	44.97	44.50	30,000
Oct 21, 2024	44.00	44.18	43.19	43.36	42.91	14,400
Oct 18, 2024	45.75	45.75	44.80	44.96	44.49	13,900
Oct 17, 2024	45.20	45.91	44.99	45.89	45.41	14,900
Oct 16, 2024	44.75	45.52	44.74	45.18	44.71	21,100
Oct 15, 2024	44.36	45.48	44.36	44.63	44.17	22,500
Oct 14, 2024	43.65	44.36	43.45	44.34	43.88	23,500
Oct 11, 2024	42.01	43.69	42.01	43.69	43.24	28,800
Oct 10, 2024	41.60	42.05	41.50	42.05	41.61	12,400
Oct 9, 2024	41.96	42.66	41.51	42.15	41.71	27,500
Oct 8, 2024	43.18	43.18	42.23	42.23	41.79	10,000
Oct 7, 2024	42.74	42.98	42.64	42.98	42.53	11,700
Oct 4, 2024	42.68	43.29	42.01	42.83	42.39	23,800
Oct 3, 2024	42.35	42.60	41.47	42.04	41.60	24,100
Oct 2, 2024	43.50	43.50	42.70	42.85	42.41	8,800
Oct 1, 2024	45.22	45.22	42.38	43.47	43.02	23,100
Sep 30, 2024	45.45	46.13	45.20	45.59	45.12	20,800
Sep 27, 2024	44.46	45.82	44.46	45.22	44.75	60,100
Sep 26, 2024	44.34	44.57	43.80	44.21	43.75	20,900
Sep 25, 2024	43.93	44.06	43.74	43.89	43.44	6,800
Sep 24, 2024	44.30	44.78	43.52	44.23	43.77	18,500
Sep 23, 2024	44.26	44.64	44.00	44.52	44.06	10,600
Sep 20, 2024	45.38	45.79	44.48	44.92	44.45	65,900
Sep 19, 2024	46.44	46.44	45.65	46.04	45.56	21,200
Sep 18, 2024	44.64	45.99	44.23	45.52	45.05	21,300
Sep 17, 2024	44.82	45.30	43.63	44.64	44.18	39,500
Sep 16, 2024	43.83	44.47	43.83	44.25	43.79	10,500
Sep 13, 2024	42.79	43.47	42.79	43.24	42.79	15,100
Sep 12, 2024	42.37	42.73	42.37	42.60	42.16	7,400
Sep 11, 2024	42.06	42.53	41.37	42.50	42.06	8,500
Sep 10, 2024	43.01	43.10	41.31	42.52	42.08	17,200
Sep 9, 2024	43.51	43.86	42.98	43.10	42.65	11,100
Sep 6, 2024	43.25	43.62	42.55	43.18	42.73	19,600
Sep 5, 2024	43.00	43.39	42.59	43.02	42.57	8,200
Sep 4, 2024	44.49	44.77	43.74	43.74	43.29	9,800
Sep 3, 2024	45.01	45.01	44.04	44.24	43.78	8,500
Aug 30, 2024	44.90	45.48	44.64	45.37	44.90	6,800
Aug 29, 2024	45.00	45.11	44.83	45.11	44.64	5,900
Aug 28, 2024	44.38	45.23	44.38	44.86	44.40	13,200
Aug 27, 2024	43.94	44.82	41.71	44.74	44.28	18,800
Aug 26, 2024	45.38	45.39	44.50	44.55	44.09	14,600
Aug 23, 2024	42.63	45.11	42.16	44.87	44.41	24,900
Aug 22, 2024	42.43	42.65	42.21	42.62	42.18	6,400
Aug 21, 2024	42.62	43.39	42.29	42.76	42.32	6,600
Aug 20, 2024	42.96	42.96	42.12	42.12	41.68	6,000
Aug 19, 2024	42.93	42.93	42.75	42.83	42.39	5,700
Aug 16, 2024	42.10	43.13	42.10	42.96	42.51	12,300
Aug 15, 2024	41.47	42.40	41.01	42.11	41.67	21,600
Aug 14, 2024	40.38	40.83	39.91	40.69	40.27	10,400
Aug 13, 2024	40.43	40.43	39.73	40.39	39.97	16,300
Aug 12, 2024	40.98	40.98	39.65	39.92	39.51	14,600
Aug 9, 2024	40.34	40.87	40.31	40.65	40.23	9,600
Aug 8, 2024	0.25 Dividend
Aug 8, 2024	40.99	41.09	40.58	41.05	40.62	9,600
Aug 7, 2024	41.73	41.85	40.58	40.96	40.29	9,700
Aug 6, 2024	41.65	41.65	40.59	41.34	40.66	13,600
Aug 5, 2024	41.87	41.87	40.30	41.65	40.97	24,000
Aug 2, 2024	41.88	42.87	41.75	42.49	41.79	24,500
Aug 1, 2024	46.38	46.38	43.12	43.73	43.01	29,600
Jul 31, 2024	45.40	47.23	45.40	46.02	45.27	24,000
Jul 30, 2024	45.96	46.22	45.47	45.93	45.18	27,600
Jul 29, 2024	46.77	46.77	45.31	45.73	44.98	15,700
Jul 26, 2024	44.75	45.80	43.96	45.69	44.94	19,800
Jul 25, 2024	43.11	44.29	43.11	43.49	42.78	22,400
Jul 24, 2024	43.52	44.17	42.51	42.51	41.81	26,300
Jul 23, 2024	41.54	43.42	41.54	43.23	42.52	32,200
Jul 22, 2024	40.71	41.44	40.37	41.31	40.63	15,200
Jul 19, 2024	41.23	41.23	40.48	40.71	40.04	10,700
Jul 18, 2024	41.73	42.49	40.73	41.13	40.46	14,700
Jul 17, 2024	40.51	41.73	40.36	41.73	41.05	30,900
Jul 16, 2024	39.38	40.95	39.38	40.95	40.28	25,100
Jul 15, 2024	38.73	40.05	38.72	38.83	38.19	32,800
Jul 12, 2024	37.98	38.63	37.98	38.63	38.00	20,200
Jul 11, 2024	36.26	37.77	36.26	37.63	37.01	25,000
Jul 10, 2024	35.32	35.64	35.25	35.58	35.00	17,100
Jul 9, 2024	35.48	35.75	35.28	35.44	34.86	7,300
Jul 8, 2024	35.66	36.15	35.50	36.15	35.56	10,000
Jul 5, 2024	36.05	36.20	35.25	35.25	34.67	27,700
Jul 3, 2024	36.81	36.81	36.28	36.28	35.68	2,700
Jul 2, 2024	36.77	36.94	36.53	36.53	35.93	4,700
Jul 1, 2024	36.99	36.99	36.30	36.50	35.90	13,800
Jun 28, 2024	35.86	37.00	35.37	36.99	36.38	102,500
Jun 27, 2024	35.08	35.73	35.08	35.73	35.14	6,600
Jun 26, 2024	33.89	35.27	33.80	34.76	34.19	13,800
Jun 25, 2024	34.01	34.76	34.01	34.21	33.65	28,200
Jun 24, 2024	34.25	34.25	34.20	34.20	33.64	6,000
Jun 21, 2024	33.66	34.37	33.66	34.27	33.71	29,400
Jun 20, 2024	33.67	35.58	33.58	33.66	33.11	6,800
Jun 18, 2024	34.02	34.25	33.30	34.05	33.49	9,900
Jun 17, 2024	33.25	34.33	33.25	34.33	33.77	5,500
Jun 14, 2024	34.20	34.20	33.16	33.52	32.97	9,000
Jun 13, 2024	34.10	34.10	33.50	33.80	33.25	8,400
Jun 12, 2024	34.00	34.90	34.00	34.36	33.80	9,300
Jun 11, 2024	33.71	33.71	33.10	33.12	32.58	12,900
Jun 10, 2024	33.73	33.73	33.48	33.48	32.93	7,400
Jun 7, 2024	34.07	34.11	33.67	33.90	33.34	10,600
Jun 6, 2024	34.22	34.30	34.07	34.17	33.61	6,000
Jun 5, 2024	33.80	34.26	33.70	34.03	33.47	9,600
Jun 4, 2024	34.11	34.18	33.76	33.76	33.21	11,100
Jun 3, 2024	34.73	34.73	34.10	34.13	33.57	14,600
May 31, 2024	34.46	34.87	33.81	34.01	33.45	14,300
May 30, 2024	33.99	34.28	33.99	34.21	33.65	5,500
May 29, 2024	34.01	34.26	33.27	33.50	32.95	22,100
May 28, 2024	35.02	35.02	34.19	34.19	33.63	6,200
May 24, 2024	34.73	34.76	34.64	34.75	34.18	6,000
May 23, 2024	34.67	34.75	34.30	34.33	33.77	14,200
May 22, 2024	34.66	35.00	34.40	34.55	33.98	14,600
May 21, 2024	33.75	34.66	33.58	34.66	34.09	18,500
May 20, 2024	34.35	34.39	33.51	33.53	32.98	10,100
May 17, 2024	34.48	34.66	34.25	34.25	33.69	8,300
May 16, 2024	34.70	34.70	34.07	34.50	33.93	11,100
May 15, 2024	34.25	34.62	34.25	34.43	33.87	5,300
May 14, 2024	34.30	34.38	33.57	34.22	33.66	15,200
May 13, 2024	34.87	34.87	34.02	34.05	33.49	11,900
May 10, 2024	35.18	35.18	34.84	34.86	34.29	2,400
May 9, 2024	34.44	34.95	34.29	34.95	34.38	12,700
May 8, 2024	0.25 Dividend
May 8, 2024	34.27	34.87	34.27	34.79	34.22	9,500
May 7, 2024	35.69	35.76	34.90	34.90	34.08	10,600
May 6, 2024	35.81	35.81	35.02	35.70	34.86	23,800
May 3, 2024	35.07	35.50	35.07	35.30	34.47	4,400
May 2, 2024	34.86	35.20	34.38	34.83	34.01	11,700
May 1, 2024	33.57	35.50	33.42	34.76	33.94	20,800
Apr 30, 2024	33.20	33.50	33.00	33.07	32.29	16,500
Apr 29, 2024	34.37	34.37	33.14	33.20	32.42	13,700
Apr 26, 2024	34.52	34.52	33.37	34.24	33.44	12,700
Apr 25, 2024	34.29	34.57	33.52	33.89	33.10	15,300
Apr 24, 2024	34.40	34.60	34.40	34.60	33.79	10,100
Apr 23, 2024	34.32	35.20	34.32	34.33	33.53	9,900
Apr 22, 2024	34.30	35.42	34.15	34.60	33.79	27,600
Apr 19, 2024	32.86	34.65	32.86	34.30	33.50	9,700
Apr 18, 2024	33.15	33.33	32.56	33.33	32.55	11,100
Apr 17, 2024	33.18	33.25	32.76	32.88	32.11	7,800
Apr 16, 2024	33.01	33.40	33.01	33.16	32.38	9,300
Apr 15, 2024	35.26	35.26	33.16	33.37	32.59	7,200
Apr 12, 2024	34.31	34.45	33.63	34.05	33.25	13,000

FFNW First Financial Northwest, Inc.

22.63

+0.09%

ESSA ESSA Bancorp, Inc.

17.20

-0.86%

BMBN Benchmark Bankshares, Inc.

24.75

0.00%

RBCAA Republic Bancorp, Inc.

60.66

+0.15%

EQBK Equity Bancshares, Inc.

35.30

+0.77%

HTB HomeTrust Bancshares, Inc.

32.03

+0.22%

MOFG MidWestOne Financial Group, Inc.

25.39

-1.93%

FMBH First Mid Bancshares, Inc.

31.02

-0.39%

FSBH FSBH Corp.

9.00

0.00%

CDAB Coeur d'Alene Bancorp, Inc.

18.08

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

First Business Financial Services, Inc. (FBIZ)

Related Tickers