5 DAY PERFORMANCE
-24.78%
1 MONTH PERFORMANCE
-16.62%
3 MONTH PERFORMANCE
-6.89%
6 MONTH PERFORMANCE
-11.76%
YEAR-TO-DATE PERFORMANCE
-2.74%
1 YEAR PERFORMANCE
+13.11%
First Business Financial Services Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $71.02 | $71.21 (0.27%) | $71.38 | $70.75 | 964 | |
| 08/06/2026 | $72.30 | $72.01 (-0.4%) | $72.43 | $70.88 | 63.80 K | $591.06 M |
| 08/05/2026 | $71.18 | $71.85 (0.94%) | $72.90 | $71.18 | 51.00 K | $589.74 M |
| 08/04/2026 | $72.20 | $71.93 (-0.37%) | $72.47 | $70.79 | 72.20 K | $590.40 M |
| 08/03/2026 | $70.42 | $72.20 (2.53%) | $73.48 | $70.35 | 110.20 K | $592.62 M |
| 07/31/2026 | $69.47 | $70.21 (1.07%) | $70.71 | $67.34 | 157.14 K | $576.28 M |
| 07/30/2026 | $67.79 | $67.26 (-0.78%) | $68.43 | $66.70 | 63.15 K | $552.07 M |
| 07/29/2026 | $68.44 | $67.58 (-1.26%) | $69.59 | $67.39 | 45.94 K | $554.70 M |
| 07/28/2026 | $67.35 | $68.68 (1.97%) | $69.83 | $67.35 | 81.31 K | $563.73 M |
| 07/27/2026 | $67.72 | $67.48 (-0.35%) | $69.03 | $66.79 | 38.51 K | $553.88 M |
| 07/24/2026 | $65.35 | $67.18 (2.8%) | $67.60 | $65.35 | 37.12 K | $549.95 M |
| 07/23/2026 | $65.28 | $66.02 (1.13%) | $66.43 | $64.70 | 77.13 K | $540.45 M |
| 07/22/2026 | $65.78 | $66.14 (0.55%) | $66.65 | $64.51 | 141.20 K | $541.43 M |
| 07/21/2026 | $65.74 | $66.14 (0.61%) | $66.52 | $64.76 | 91.60 K | $541.43 M |
| 07/20/2026 | $65.88 | $65.74 (-0.21%) | $65.88 | $64.56 | 85.20 K | $538.16 M |
| 07/17/2026 | $65.78 | $65.70 (-0.12%) | $66.77 | $64.85 | 77.42 K | $537.83 M |
| 07/16/2026 | $64.06 | $66.53 (3.86%) | $66.67 | $64.06 | 80.80 K | $544.63 M |
| 07/15/2026 | $63.37 | $64.06 (1.09%) | $64.47 | $63.01 | 70.90 K | $524.41 M |
| 07/14/2026 | $64.04 | $63.30 (-1.16%) | $64.27 | $63.19 | 59.24 K | $518.18 M |
| 07/13/2026 | $63.27 | $63.70 (0.68%) | $64.25 | $63.09 | 55.93 K | $521.46 M |
| 07/10/2026 | $62.91 | $63.70 (1.26%) | $63.76 | $62.61 | 45.34 K | $521.46 M |
| 07/09/2026 | $62.63 | $63.06 (0.69%) | $63.64 | $62.29 | 34.82 K | $516.22 M |
| 07/08/2026 | $62.46 | $62.63 (0.27%) | $63.32 | $61.92 | 55.90 K | $512.70 M |
| 07/07/2026 | $64.54 | $63.34 (-1.86%) | $64.96 | $63.34 | 47.80 K | $518.51 M |
| 07/06/2026 | $63.85 | $64.36 (0.8%) | $64.60 | $63.30 | 59.72 K | $526.86 M |
| 07/02/2026 | $65.33 | $63.85 (-2.27%) | $65.49 | $63.47 | 45.40 K | $522.69 M |
| 07/01/2026 | $63.50 | $64.76 (1.98%) | $65.15 | $62.63 | 63.92 K | $530.14 M |
| 06/30/2026 | $63.00 | $63.17 (0.27%) | $63.57 | $62.54 | 31.85 K | $517.12 M |
| 06/29/2026 | $63.20 | $63.21 (0.02%) | $63.57 | $62.40 | 51.40 K | $517.45 M |
| 06/26/2026 | $63.22 | $63.81 (0.93%) | $63.88 | $61.91 | 223.90 K | $522.36 M |
| 06/25/2026 | $62.63 | $62.92 (0.46%) | $63.04 | $62.07 | 42.40 K | $515.07 M |
| 06/24/2026 | $62.25 | $62.44 (0.31%) | $63.20 | $62.23 | 64.00 K | $511.14 M |
| 06/23/2026 | $60.60 | $62.03 (2.36%) | $62.03 | $60.49 | 57.40 K | $507.79 M |
| 06/22/2026 | $60.17 | $60.40 (0.38%) | $61.04 | $60.12 | 54.52 K | $494.44 M |
| 06/18/2026 | $60.36 | $60.34 (-0.03%) | $61.06 | $59.66 | 69.65 K | $493.95 M |
| 06/17/2026 | $60.52 | $59.51 (-1.67%) | $60.52 | $58.91 | 54.45 K | $487.16 M |
| 06/16/2026 | $59.50 | $59.96 (0.77%) | $60.16 | $59.09 | 26.10 K | $490.84 M |
| 06/15/2026 | $60.86 | $59.36 (-2.46%) | $61.30 | $59.21 | 30.20 K | $485.93 M |
| 06/12/2026 | $60.17 | $60.62 (0.75%) | $60.99 | $60.17 | 28.10 K | $496.25 M |
| 06/11/2026 | $60.20 | $59.77 (-0.71%) | $60.32 | $58.94 | 57.84 K | $489.29 M |
| 06/10/2026 | $59.55 | $60.09 (0.91%) | $60.75 | $59.50 | 53.80 K | $491.91 M |
| 06/09/2026 | $58.99 | $59.24 (0.42%) | $60.14 | $58.99 | 38.40 K | $484.95 M |
| 06/08/2026 | $58.40 | $58.42 (0.03%) | $58.96 | $57.70 | 21.53 K | $478.24 M |
| 06/05/2026 | $57.67 | $58.13 (0.8%) | $58.85 | $57.00 | 41.50 K | $475.86 M |
| 06/04/2026 | $56.25 | $57.70 (2.58%) | $57.99 | $56.25 | 30.80 K | $472.34 M |
| 06/03/2026 | $56.90 | $55.79 (-1.95%) | $57.25 | $55.60 | 47.23 K | $456.71 M |
| 06/02/2026 | $56.10 | $57.42 (2.35%) | $57.65 | $55.24 | 31.80 K | $470.05 M |
| 06/01/2026 | $57.66 | $56.42 (-2.15%) | $57.66 | $56.22 | 29.90 K | $461.86 M |
| 05/29/2026 | $57.40 | $57.52 (0.21%) | $57.95 | $57.38 | 20.81 K | $470.87 M |
| 05/28/2026 | $57.07 | $57.49 (0.74%) | $57.62 | $56.46 | 33.64 K | $470.62 M |
| 05/27/2026 | $57.56 | $57.26 (-0.52%) | $58.00 | $56.93 | 22.80 K | $468.74 M |
| 05/26/2026 | $57.18 | $57.66 (0.84%) | $58.30 | $56.93 | 38.84 K | $472.01 M |
| 05/22/2026 | $57.37 | $57.08 (-0.51%) | $57.65 | $56.76 | 42.10 K | $467.27 M |
| 05/21/2026 | $56.14 | $57.22 (1.92%) | $57.23 | $55.59 | 34.40 K | $468.41 M |
| 05/20/2026 | $55.30 | $56.39 (1.97%) | $57.00 | $55.30 | 36.20 K | $461.62 M |
| 05/19/2026 | $55.00 | $55.39 (0.71%) | $55.63 | $54.77 | 39.11 K | $453.43 M |
| 05/18/2026 | $54.45 | $55.22 (1.41%) | $55.35 | $54.45 | 23.60 K | $452.04 M |
| 05/15/2026 | $54.83 | $53.81 (-1.86%) | $54.83 | $53.55 | 45.10 K | $440.50 M |
| 05/14/2026 | $54.82 | $54.88 (0.11%) | $55.35 | $54.82 | 20.22 K | $449.26 M |
| 05/13/2026 | $54.70 | $54.54 (-0.29%) | $54.70 | $54.32 | 19.30 K | $446.47 M |
| 05/12/2026 | $55.21 | $55.03 (-0.33%) | $55.32 | $54.36 | 19.95 K | $450.49 M |
| 05/11/2026 | $56.49 | $55.51 (-1.73%) | $56.59 | $55.06 | 24.91 K | $454.41 M |
| 05/08/2026 | $56.53 | $56.59 (0.11%) | $56.86 | $56.23 | 21.01 K | $463.26 M |
| 05/07/2026 | $56.30 | $56.72 (0.75%) | $56.85 | $55.92 | 28.60 K | $464.32 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.
