5 DAY PERFORMANCE
-8.23%
1 MONTH PERFORMANCE
-16.93%
3 MONTH PERFORMANCE
-9.40%
6 MONTH PERFORMANCE
+5.47%
YEAR-TO-DATE PERFORMANCE
-2.94%
1 YEAR PERFORMANCE
+29.82%
First Business Financial Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $47.51 | $47.02 (-1.04%) | $47.02 | $45.82 | 6,109 | |
| 03/11/2025 | $46.74 | $46.82 (0.17%) | $47.52 | $46.34 | 18,934 | $379.77 M |
| 03/10/2025 | $48.19 | $46.66 (-3.17%) | $48.67 | $46.40 | 33,700 | $378.47 M |
| 03/07/2025 | $48.92 | $48.96 (0.08%) | $49.61 | $48.09 | 27,500 | $397.13 M |
| 03/06/2025 | $49.12 | $49.06 (-0.12%) | $49.34 | $48.19 | 26,200 | $397.94 M |
| 03/05/2025 | $50.38 | $49.79 (-1.17%) | $50.65 | $49.57 | 32,442 | $403.86 M |
| 03/04/2025 | $51.58 | $50.60 (-1.9%) | $52.13 | $50.45 | 28,900 | $410.43 M |
| 03/03/2025 | $53.29 | $52.27 (-1.91%) | $53.84 | $51.70 | 29,435 | $423.97 M |
| 02/28/2025 | $52.62 | $53.14 (0.99%) | $53.56 | $52.62 | 30,531 | $431.03 M |
| 02/27/2025 | $51.92 | $52.38 (0.89%) | $52.88 | $51.70 | 19,643 | $424.87 M |
| 02/26/2025 | $52.04 | $52.14 (0.19%) | $52.77 | $51.55 | 28,200 | $422.92 M |
| 02/25/2025 | $51.81 | $52.04 (0.44%) | $52.76 | $51.81 | 22,300 | $422.11 M |
| 02/24/2025 | $52.59 | $51.71 (-1.67%) | $52.59 | $51.59 | 29,100 | $419.43 M |
| 02/21/2025 | $53.99 | $52.08 (-3.54%) | $54.12 | $51.83 | 21,800 | $422.43 M |
| 02/20/2025 | $53.82 | $53.43 (-0.72%) | $54.86 | $52.49 | 29,900 | $433.38 M |
| 02/19/2025 | $53.90 | $54.19 (0.54%) | $54.34 | $53.47 | 17,111 | $439.55 M |
| 02/18/2025 | $52.61 | $54.27 (3.16%) | $54.32 | $52.61 | 36,306 | $440.20 M |
| 02/14/2025 | $53.40 | $52.76 (-1.2%) | $53.85 | $52.64 | 19,700 | $427.95 M |
| 02/13/2025 | $54.47 | $53.63 (-1.54%) | $54.47 | $53.00 | 64,234 | $435.00 M |
| 02/12/2025 | $54.62 | $54.09 (-0.97%) | $54.62 | $53.68 | 46,100 | $438.74 M |
| 02/11/2025 | $54.05 | $55.45 (2.59%) | $55.45 | $54.05 | 50,248 | $449.77 M |
| 02/10/2025 | $54.97 | $54.47 (-0.91%) | $55.42 | $54.47 | 39,913 | $441.82 M |
| 02/07/2025 | $56.46 | $55.10 (-2.41%) | $56.46 | $54.31 | 36,300 | $446.93 M |
| 02/06/2025 | $55.05 | $56.35 (2.36%) | $56.38 | $55.05 | 49,281 | $457.07 M |
| 02/05/2025 | $54.87 | $54.81 (-0.11%) | $54.95 | $53.75 | 33,229 | $444.58 M |
| 02/04/2025 | $53.23 | $54.10 (1.63%) | $54.41 | $52.25 | 45,807 | $438.82 M |
| 02/03/2025 | $51.91 | $52.51 (1.16%) | $53.79 | $51.51 | 54,725 | $425.92 M |
| 01/31/2025 | $49.90 | $51.66 (3.53%) | $52.98 | $49.89 | 44,111 | $419.03 M |
| 01/30/2025 | $49.36 | $49.55 (0.38%) | $49.55 | $48.51 | 24,234 | $401.91 M |
| 01/29/2025 | $48.99 | $48.78 (-0.43%) | $49.22 | $47.92 | 34,900 | $395.67 M |
| 01/28/2025 | $48.41 | $48.57 (0.33%) | $48.68 | $47.85 | 41,332 | $393.96 M |
| 01/27/2025 | $47.29 | $48.66 (2.9%) | $48.94 | $47.09 | 40,700 | $394.69 M |
| 01/24/2025 | $46.95 | $47.50 (1.17%) | $47.52 | $46.85 | 14,719 | $385.28 M |
| 01/23/2025 | $46.00 | $47.15 (2.5%) | $47.26 | $46.00 | 31,340 | $382.44 M |
| 01/22/2025 | $47.07 | $46.59 (-1.02%) | $47.07 | $46.49 | 30,600 | $377.90 M |
| 01/21/2025 | $46.39 | $46.96 (1.23%) | $47.13 | $46.39 | 33,400 | $380.90 M |
| 01/17/2025 | $45.73 | $45.95 (0.48%) | $46.34 | $45.20 | 21,616 | $372.71 M |
| 01/16/2025 | $45.77 | $45.42 (-0.76%) | $46.02 | $44.95 | 21,134 | $368.41 M |
| 01/15/2025 | $46.28 | $45.80 (-1.04%) | $46.28 | $45.22 | 23,600 | $371.49 M |
| 01/14/2025 | $43.91 | $44.96 (2.39%) | $44.98 | $43.91 | 28,000 | $364.68 M |
| 01/13/2025 | $42.46 | $43.62 (2.73%) | $43.95 | $42.46 | 23,900 | $353.81 M |
| 01/10/2025 | $43.86 | $42.78 (-2.46%) | $43.86 | $42.28 | 27,500 | $347.00 M |
| 01/08/2025 | $44.07 | $44.38 (0.7%) | $44.52 | $43.91 | 16,435 | $359.98 M |
| 01/07/2025 | $44.95 | $44.31 (-1.42%) | $44.95 | $43.71 | 36,600 | $359.41 M |
| 01/06/2025 | $45.25 | $44.93 (-0.71%) | $45.70 | $44.88 | 20,118 | $364.44 M |
| 01/03/2025 | $45.00 | $45.13 (0.29%) | $45.26 | $44.01 | 30,600 | $366.06 M |
| 01/02/2025 | $46.69 | $45.03 (-3.56%) | $46.69 | $44.75 | 26,800 | $365.25 M |
| 12/31/2024 | $46.91 | $46.29 (-1.32%) | $47.20 | $45.90 | 121,700 | $375.47 M |
| 12/30/2024 | $45.93 | $46.15 (0.48%) | $46.42 | $45.93 | 29,700 | $374.33 M |
| 12/27/2024 | $46.75 | $45.87 (-1.88%) | $47.00 | $45.47 | 22,200 | $372.06 M |
| 12/26/2024 | $46.50 | $46.95 (0.97%) | $47.16 | $46.06 | 26,107 | $380.82 M |
| 12/24/2024 | $45.84 | $46.73 (1.94%) | $46.74 | $45.42 | 29,644 | $379.04 M |
| 12/23/2024 | $45.73 | $45.51 (-0.48%) | $46.00 | $45.28 | 27,100 | $369.14 M |
| 12/20/2024 | $44.53 | $45.94 (3.17%) | $46.14 | $44.28 | 88,600 | $372.63 M |
| 12/19/2024 | $46.20 | $44.98 (-2.64%) | $46.20 | $44.59 | 27,700 | $364.84 M |
| 12/18/2024 | $48.82 | $45.96 (-5.86%) | $49.12 | $45.44 | 52,400 | $372.79 M |
| 12/17/2024 | $48.68 | $48.93 (0.51%) | $49.03 | $48.32 | 20,102 | $396.88 M |
| 12/16/2024 | $48.92 | $49.04 (0.25%) | $49.15 | $48.51 | 29,124 | $397.77 M |
| 12/13/2024 | $49.31 | $49.00 (-0.63%) | $49.31 | $48.39 | 31,300 | $397.45 M |
| 12/12/2024 | $50.35 | $49.59 (-1.51%) | $50.38 | $49.08 | 17,220 | $402.24 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
