First Business Financial (FBIZ) Historical Prices

147 Followers

Time Period

Events

FBIZ historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 10, 2026	75.58	75.79	74.35	75.22	75.22	+1.40%	51,484	0.77
Nov 09, 2026	75.33	76.18	74.69	75.81	75.81	+2.20%	107,718	1.64
Nov 06, 2026	74.63	75.53	73.96	74.18	74.18	-0.92%	67,078	1.02
Nov 05, 2026	78.23	78.68	74.11	74.87	74.87	-3.16%	103,231	1.60
Nov 04, 2026	78.15	79.53	77.24	77.31	77.31	+0.82%	88,161	1.38
Nov 03, 2026	77.87	78.32	76.27	76.68	76.68	-1.40%	89,127	1.40
Nov 02, 2026	75.84	78.07	75.84	77.77	77.77	+3.14%	87,837	1.39
Oct 30, 2026	74.22	77.18	72.79	75.40	75.40	+2.22%	360,169	6.16
Oct 29, 2026	73.35	74.34	73.22	73.76	73.76	+1.39%	59,198	1.00
Oct 28, 2026	72.58	73.23	71.93	72.75	72.75	-0.04%	64,368	1.06
Oct 27, 2026	73.10	73.69	72.29	72.78	72.78	-0.01%	40,401	0.66
Oct 26, 2026	72.75	73.70	72.50	72.79	72.79	+0.50%	79,825	1.32
Oct 23, 2026	71.87	72.70	71.14	72.43	72.43	-0.10%	53,787	0.88
Oct 22, 2026	70.75	72.81	70.00	72.50	72.50	+2.26%	56,017	0.92
Oct 21, 2026	71.00	71.30	70.34	70.90	70.90	-0.14%	36,077	0.59
Oct 20, 2026	70.04	71.73	70.04	71.00	71.00	+1.72%	78,395	1.29
Oct 19, 2026	70.30	70.65	69.40	69.80	69.80	-1.02%	45,431	0.73
Oct 16, 2026	70.22	71.55	70.00	70.52	70.52	+0.63%	60,743	0.97
Oct 15, 2026	69.77	71.09	69.55	70.08	70.08	+1.13%	71,080	1.13
Oct 14, 2026	68.82	70.09	68.51	69.30	69.30	-0.94%	89,458	1.42
Oct 13, 2026	70.55	71.00	69.17	69.96	69.96	-0.27%	50,018	0.79
Oct 12, 2026	69.33	70.71	69.33	70.15	70.15	+1.14%	87,787	1.39
Oct 09, 2026	70.73	70.73	68.95	69.36	69.36	-1.77%	106,698	1.71
Oct 08, 2026	69.95	70.98	69.66	70.61	70.61	+0.73%	41,486	0.66
Oct 07, 2026	69.94	70.71	68.00	70.10	70.10	-0.86%	73,053	1.18
Oct 06, 2026	70.95	71.50	70.61	70.71	70.71	+0.10%	72,919	1.19
Oct 05, 2026	71.00	71.05	70.08	70.64	70.64	-0.41%	60,699	0.99
Oct 02, 2026	69.92	71.05	69.92	70.93	70.93	+2.07%	46,213	0.75
Oct 01, 2026	68.67	69.72	67.54	69.49	69.49	+1.03%	44,279	0.72
Sep 30, 2026	68.95	69.14	67.90	68.78	68.78	-0.25%	95,345	1.59
Sep 29, 2026	69.56	70.04	68.63	68.95	68.95	-0.68%	45,656	0.76
Sep 28, 2026	70.55	70.55	69.42	69.42	69.42	-1.57%	53,030	0.88
Sep 25, 2026	70.20	71.11	70.20	70.53	70.53	+0.47%	46,083	0.77
Sep 24, 2026	69.55	70.53	68.93	70.20	70.20	+1.27%	184,399	3.18
Sep 23, 2026	69.55	70.13	69.28	69.32	69.32	-1.31%	35,600	0.58
Sep 22, 2026	71.44	71.49	70.24	70.24	70.24	-1.21%	50,450	0.83
Sep 21, 2026	71.15	71.49	70.78	71.10	71.10	+0.42%	45,067	0.74
Sep 18, 2026	71.02	71.93	70.24	70.80	70.80	-0.97%	166,441	2.80
Sep 17, 2026	72.20	72.28	71.01	71.49	71.49	-0.24%	36,004	0.60
Sep 16, 2026	72.85	72.85	70.85	71.66	71.66	-1.63%	54,001	0.92
Sep 15, 2026	72.60	73.00	72.11	72.85	72.85	+0.32%	37,662	0.63
Sep 14, 2026	72.51	73.74	72.20	72.62	72.62	-0.19%	50,588	0.85
Sep 11, 2026	72.47	72.90	71.73	72.76	72.76	+0.68%	48,683	0.82
Sep 10, 2026	71.55	72.27	70.98	72.27	72.27	+1.01%	33,463	0.57
Sep 09, 2026	71.66	72.44	71.25	71.55	71.55	-0.96%	43,254	0.74
Sep 08, 2026	72.75	72.96	71.82	72.24	72.24	-0.81%	32,302	0.55
Sep 07, 2026	71.71	73.05	71.71	72.83	72.83	+0.00%	0	0.00
Sep 04, 2026	71.71	73.05	71.71	72.83	72.83	+1.10%	26,484	0.44
Sep 03, 2026	72.25	72.73	71.50	72.04	72.04	+0.26%	41,830	0.70
Sep 02, 2026	70.04	72.26	69.91	71.85	71.85	+2.94%	72,325	1.22

First Business Financial historical prices

First Business Financial (FBIZ) Historical Prices

Become an Expert with TipRanks Premium