MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FBIZ — First Business Financial Services, Inc.
NasdaqFirst Business Financial Services, Inc.
$70.93
+1.44(+2.07%)
- O
- 69.92
- H
- 71.05
- L
- 69.92
- V
- 46.21K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$70.93
Period Return+45.8%
Period High$73.74
Period Low$45.90
Avg Daily Volume41.1K
Total Trading Days365
FBIZ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $69.92 | $71.05 | $69.92 | $70.93 | +$1.44 | +2.07% | 46,210 | $70.65 | $69.92 $71.05 |
| Oct 1, 2026 | $68.67 | $69.72 | $67.54 | $69.49 | +$0.71 | +1.03% | 44,281 | $69.07 | $67.54 $69.72 |
| Sep 30, 2026 | $68.95 | $69.14 | $67.90 | $68.78 | $-0.17 | -0.25% | 95,345 | $68.68 | $67.90 $69.14 |
| Sep 29, 2026 | $69.56 | $70.04 | $68.63 | $68.95 | $-0.47 | -0.68% | 45,657 | $69.08 | $68.63 $70.04 |
| Sep 28, 2026 | $70.55 | $70.55 | $69.42 | $69.42 | $-1.11 | -1.57% | 53,030 | $69.77 | $69.42 $70.55 |
| Sep 25, 2026 | $70.20 | $71.11 | $70.20 | $70.53 | +$0.33 | +0.47% | 46,083 | $70.59 | $70.20 $71.11 |
| Sep 24, 2026 | $69.55 | $70.53 | $68.93 | $70.20 | +$0.88 | +1.27% | 184,399 | $69.50 | $68.93 $70.53 |
| Sep 23, 2026 | $69.55 | $70.13 | $69.28 | $69.32 | $-0.92 | -1.31% | 35,600 | $69.56 | $69.28 $70.13 |
| Sep 22, 2026 | $71.44 | $71.49 | $70.24 | $70.24 | $-0.86 | -1.21% | 50,450 | $70.58 | $70.24 $71.49 |
| Sep 21, 2026 | $71.15 | $71.49 | $70.78 | $71.10 | +$0.30 | +0.42% | 45,068 | $71.17 | $70.78 $71.49 |
| Sep 18, 2026 | $71.02 | $71.93 | $70.24 | $70.80 | $-0.69 | -0.97% | 166,441 | $70.87 | $70.24 $71.93 |
| Sep 17, 2026 | $72.20 | $72.28 | $71.01 | $71.49 | $-0.17 | -0.24% | 36,006 | $71.74 | $71.01 $72.28 |
| Sep 16, 2026 | $72.85 | $72.85 | $70.85 | $71.66 | $-1.19 | -1.63% | 54,001 | $71.80 | $70.85 $72.85 |
| Sep 15, 2026 | $72.60 | $73.00 | $72.11 | $72.85 | +$0.23 | +0.32% | 37,597 | $72.60 | $72.11 $73.00 |
| Sep 14, 2026 | $72.51 | $73.74 | $72.20 | $72.62 | $-0.14 | -0.19% | 50,188 | $72.81 | $72.20 $73.74 |
| Sep 11, 2026 | $72.47 | $72.90 | $71.73 | $72.76 | +$0.49 | +0.68% | 48,684 | $72.50 | $71.73 $72.90 |
| Sep 10, 2026 | $71.55 | $72.27 | $70.98 | $72.27 | +$0.72 | +1.01% | 33,464 | $71.79 | $70.98 $72.27 |
| Sep 9, 2026 | $71.66 | $72.44 | $71.25 | $71.55 | $-0.69 | -0.96% | 43,254 | $71.64 | $71.25 $72.44 |
| Sep 8, 2026 | $72.75 | $72.96 | $71.82 | $72.24 | $-0.59 | -0.81% | 32,303 | $72.27 | $71.82 $72.96 |
| Sep 4, 2026 | $71.71 | $73.05 | $71.71 | $72.83 | +$0.79 | +1.10% | 26,485 | $72.64 | $71.71 $73.05 |
| Sep 3, 2026 | $72.25 | $72.73 | $71.50 | $72.04 | +$0.19 | +0.26% | 41,830 | $72.04 | $71.50 $72.73 |
| Sep 2, 2026 | $70.04 | $72.26 | $69.91 | $71.85 | +$2.05 | +2.94% | 70,523 | $71.76 | $69.91 $72.26 |
| Sep 1, 2026 | $69.55 | $70.88 | $69.40 | $69.80 | $-0.07 | -0.10% | 94,949 | $70.16 | $69.40 $70.88 |
| Aug 31, 2026 | $70.42 | $70.50 | $69.18 | $69.87 | $-0.98 | -1.38% | 42,338 | $70.01 | $69.18 $70.50 |
| Aug 28, 2026 | $70.79 | $71.70 | $70.01 | $70.85 | +$0.03 | +0.04% | 62,765 | $70.96 | $70.01 $71.70 |
| Aug 27, 2026 | $69.65 | $71.19 | $69.00 | $70.82 | +$0.92 | +1.32% | 98,517 | $70.51 | $69.00 $71.19 |
| Aug 26, 2026 | $70.00 | $70.45 | $69.57 | $69.90 | $-0.10 | -0.14% | 62,007 | $70.06 | $69.57 $70.45 |
| Aug 25, 2026 | $70.19 | $70.97 | $69.38 | $70.00 | +$0.00 | +0.00% | 83,252 | $69.97 | $69.38 $70.97 |
| Aug 24, 2026 | $68.69 | $70.23 | $68.56 | $70.00 | +$1.31 | +1.91% | 70,337 | $69.68 | $68.56 $70.23 |
| Aug 21, 2026 | $69.10 | $69.43 | $67.84 | $68.69 | $-0.12 | -0.17% | 52,813 | $68.61 | $67.84 $69.43 |