Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	56.60	57.45	56.60	57.32	25,718	+0.23(+0.40%)
Jan 29, 2026	55.73	57.90	55.72	57.09	39,141	+1.77(+3.20%)
Jan 28, 2026	55.98	56.35	55.30	55.32	30,782	-1.27(-2.24%)
Jan 27, 2026	54.41	57.31	54.41	56.59	24,808	-0.01(-0.02%)
Jan 26, 2026	56.60	56.83	56.08	56.60	16,477	-0.08(-0.14%)
Jan 23, 2026	58.94	58.94	56.42	56.68	15,140	-2.06(-3.51%)
Jan 22, 2026	59.07	59.85	56.80	58.74	27,216	-0.05(-0.09%)
Jan 21, 2026	56.40	58.79	56.38	58.79	38,881	+2.72(+4.85%)
Jan 20, 2026	55.69	56.83	55.24	56.07	26,018	-0.35(-0.62%)
Jan 16, 2026	56.92	57.85	56.18	56.42	17,778	-0.85(-1.48%)
Jan 15, 2026	55.65	57.45	55.64	57.27	22,257	+1.41(+2.52%)
Jan 14, 2026	55.09	55.98	54.76	55.86	22,985	+0.76(+1.38%)
Jan 13, 2026	54.70	55.48	54.70	55.10	14,695	+0.06(+0.11%)
Jan 12, 2026	54.79	55.35	54.51	55.04	22,798	-0.06(-0.11%)
Jan 09, 2026	55.44	56.10	54.41	55.10	29,319	-0.42(-0.76%)
Jan 08, 2026	53.94	55.80	53.94	55.52	21,487	+1.34(+2.47%)
Jan 07, 2026	53.96	54.30	53.71	54.18	14,957	-0.36(-0.66%)
Jan 06, 2026	54.27	54.73	53.75	54.54	22,574	-0.13(-0.24%)
Jan 05, 2026	53.66	55.48	53.31	54.67	26,617	+1.09(+2.03%)
Jan 02, 2026	53.88	54.91	52.79	53.58	37,232	-0.72(-1.33%)
Dec 31, 2025	54.52	54.62	53.90	54.30	19,137	-0.42(-0.77%)
Dec 30, 2025	54.76	55.02	54.20	54.72	17,646	-0.17(-0.31%)
Dec 29, 2025	54.86	55.17	54.23	54.89	18,806	-0.55(-0.99%)
Dec 26, 2025	55.44	55.88	55.01	55.44	13,818	-0.10(-0.18%)
Dec 24, 2025	55.68	55.90	55.41	55.54	10,607	-0.22(-0.39%)
Dec 23, 2025	55.67	56.32	53.48	55.76	27,293	-0.22(-0.39%)
Dec 22, 2025	57.02	57.02	55.89	55.98	26,887	-0.88(-1.55%)
Dec 19, 2025	57.97	57.97	56.39	56.86	44,574	-1.11(-1.91%)
Dec 18, 2025	57.54	58.41	56.88	57.97	39,400	+0.38(+0.66%)
Dec 17, 2025	57.45	58.14	57.31	57.59	25,813	+0.09(+0.16%)
Dec 16, 2025	57.84	58.27	57.01	57.50	38,297	-0.41(-0.71%)
Dec 15, 2025	57.80	58.34	57.51	57.91	29,569	+0.67(+1.17%)
Dec 12, 2025	57.05	57.67	55.15	57.24	33,665	-0.19(-0.33%)
Dec 11, 2025	56.30	57.65	56.30	57.43	25,797	+0.87(+1.54%)
Dec 10, 2025	54.54	57.28	54.54	56.56	46,780	+2.12(+3.89%)
Dec 09, 2025	54.21	55.18	54.05	54.44	25,958	+0.22(+0.41%)
Dec 08, 2025	53.34	54.50	53.34	54.22	21,885	+0.30(+0.56%)
Dec 05, 2025	53.92	54.14	53.67	53.92	14,693	-0.43(-0.79%)
Dec 04, 2025	54.25	54.78	53.95	54.35	25,401	-0.14(-0.26%)
Dec 03, 2025	52.76	54.50	52.69	54.49	36,747	+1.84(+3.49%)
Dec 02, 2025	53.53	53.81	52.65	52.65	23,932	-0.33(-0.62%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

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

Historical Prices

Information