First Business Financial Services (FBIZ) Historical Stock Data
57.97 ↑0.38 (0.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FBIZ is up 0.51% a day on average. There have been 20 days where First Business Financial Services closed green and 10 days where FBIZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 57.54 | 57.97 | ↑$0.43 (0.75%) | 56.89 | 58.41 | 39.40K |
| 2025-12-17 | 57.45 | 57.59 | ↑$0.14 (0.24%) | 57.32 | 58.14 | 25.81K |
| 2025-12-16 | 57.84 | 57.50 | ↓$0.34 (-0.59%) | 57.01 | 58.27 | 38.30K |
| 2025-12-15 | 57.80 | 57.91 | ↑$0.11 (0.19%) | 57.51 | 58.34 | 29.57K |
| 2025-12-12 | 57.05 | 57.24 | ↑$0.20 (0.34%) | 55.15 | 57.67 | 33.67K |
| 2025-12-11 | 56.30 | 57.43 | ↑$1.13 (2.01%) | 56.30 | 57.65 | 25.80K |
| 2025-12-10 | 54.54 | 56.56 | ↑$2.02 (3.70%) | 54.54 | 57.29 | 46.78K |
| 2025-12-09 | 54.21 | 54.44 | ↑$0.23 (0.42%) | 54.06 | 55.18 | 25.96K |
| 2025-12-08 | 53.35 | 54.22 | ↑$0.88 (1.64%) | 53.35 | 54.50 | 21.89K |
| 2025-12-05 | 53.93 | 53.92 | ↓$0.00 (-0.01%) | 53.67 | 54.14 | 14.69K |
| 2025-12-04 | 54.25 | 54.35 | ↑$0.10 (0.18%) | 53.95 | 54.78 | 25.40K |
| 2025-12-03 | 52.76 | 54.49 | ↑$1.73 (3.28%) | 52.69 | 54.50 | 36.75K |
| 2025-12-02 | 53.53 | 52.65 | ↓$0.88 (-1.64%) | 52.65 | 53.81 | 23.93K |
| 2025-12-01 | 52.68 | 52.98 | ↑$0.30 (0.57%) | 52.24 | 53.46 | 26.10K |
| 2025-11-28 | 52.40 | 52.22 | ↓$0.18 (-0.34%) | 51.89 | 52.40 | 9.59K |
| 2025-11-26 | 52.18 | 52.53 | ↑$0.35 (0.67%) | 51.65 | 52.72 | 28.99K |
| 2025-11-25 | 51.10 | 52.60 | ↑$1.50 (2.94%) | 50.70 | 52.98 | 25.99K |
| 2025-11-24 | 51.15 | 51.05 | ↓$0.10 (-0.20%) | 50.62 | 51.44 | 17.11K |
| 2025-11-21 | 50.02 | 51.54 | ↑$1.52 (3.04%) | 49.57 | 51.82 | 25.51K |
| 2025-11-20 | 50.48 | 49.87 | ↓$0.61 (-1.21%) | 49.54 | 50.48 | 15.05K |
| 2025-11-19 | 50.13 | 49.80 | ↓$0.33 (-0.66%) | 49.36 | 50.13 | 16.86K |
| 2025-11-18 | 49.99 | 50.30 | ↑$0.31 (0.62%) | 49.99 | 50.62 | 10.74K |
| 2025-11-17 | 51.83 | 50.34 | ↓$1.49 (-2.87%) | 50.24 | 52.19 | 15.58K |
| 2025-11-14 | 51.74 | 52.27 | ↑$0.53 (1.02%) | 51.64 | 52.50 | 11.56K |
| 2025-11-13 | 52.81 | 52.74 | ↓$0.06 (-0.12%) | 52.23 | 53.17 | 27.21K |
| 2025-11-12 | 52.48 | 52.59 | ↑$0.11 (0.21%) | 52.21 | 52.96 | 21.76K |
| 2025-11-11 | 52.25 | 52.38 | ↑$0.13 (0.24%) | 51.93 | 52.72 | 11.60K |
| 2025-11-10 | 51.56 | 52.06 | ↑$0.50 (0.97%) | 50.80 | 52.27 | 16.13K |
| 2025-11-07 | 51.40 | 51.46 | ↑$0.06 (0.12%) | 51.30 | 51.91 | 13.71K |
| 2025-11-06 | 51.46 | 51.40 | ↓$0.06 (-0.12%) | 51.00 | 52.12 | 23.77K |
Create an account or log in to view more rows.
$FBIZ why is there no volume? Is that suspicious?
$FBIZ bear trap dude
$FBIZ hot trash
$FBIZ must buyyy
$FBIZ what V recovery or fake pump
$FBIZ lmao wtf was that
$FBIZ why is there no volume? Is that suspicious?
$FBIZ There is nothing wrong with a decent pullback
$FBIZ MACD turned bullish
$FBIZ It's coming
load 'em up.