Date	Open	High	Low	Close	Volume	Change (%)
Mar 13, 2026	52.70	53.10	51.13	51.97	19,260	-0.52(-0.99%)
Mar 12, 2026	51.41	52.78	51.41	52.49	26,296	+0.10(+0.19%)
Mar 11, 2026	52.17	53.29	51.66	52.39	30,846	-0.20(-0.38%)
Mar 10, 2026	52.43	54.00	52.43	52.59	42,399	-0.22(-0.42%)
Mar 09, 2026	52.44	53.25	51.74	52.81	31,448	-0.47(-0.88%)
Mar 06, 2026	52.60	53.40	51.82	53.28	37,974	-0.72(-1.33%)
Mar 05, 2026	54.27	55.64	53.12	54.00	30,546	-0.84(-1.53%)
Mar 04, 2026	55.01	55.64	54.78	54.84	21,127	+0.14(+0.26%)
Mar 03, 2026	53.84	55.38	53.84	54.70	21,868	-0.22(-0.40%)
Mar 02, 2026	53.69	55.70	52.07	54.92	21,813	+0.27(+0.49%)
Feb 27, 2026	55.40	55.40	54.10	54.65	35,773	-1.52(-2.71%)
Feb 26, 2026	56.95	57.01	55.88	56.17	30,577	-0.41(-0.72%)
Feb 25, 2026	55.22	56.67	55.00	56.58	20,432	+1.39(+2.52%)
Feb 24, 2026	55.08	55.81	54.43	55.19	30,572	+0.02(+0.04%)
Feb 23, 2026	57.50	58.00	54.95	55.17	35,218	-2.69(-4.65%)
Feb 20, 2026	57.08	57.86	56.99	57.86	92,363	+0.84(+1.47%)
Feb 19, 2026	57.05	57.95	56.25	57.02	37,332	-0.40(-0.70%)
Feb 18, 2026	58.77	59.49	56.91	57.42	38,393	-1.30(-2.21%)
Feb 17, 2026	58.60	59.09	58.41	58.72	19,776	+0.36(+0.62%)
Feb 13, 2026	57.46	58.79	57.46	58.36	26,069	-0.01(-0.02%)
Feb 12, 2026	58.46	58.49	57.29	58.37	35,483	+0.31(+0.53%)
Feb 11, 2026	59.48	59.81	57.88	58.06	19,798	-0.87(-1.47%)
Feb 10, 2026	59.00	59.19	58.04	58.93	24,117	-0.39(-0.65%)
Feb 09, 2026	59.50	60.18	59.09	59.31	37,402	-0.19(-0.32%)
Feb 06, 2026	59.85	60.11	59.13	59.50	32,440	+0.34(+0.57%)
Feb 05, 2026	59.92	60.08	58.41	59.17	23,227	+0.06(+0.10%)
Feb 04, 2026	59.58	60.08	59.01	59.11	23,081	+0.12(+0.20%)
Feb 03, 2026	58.61	59.05	57.75	58.99	27,051	+0.49(+0.83%)
Feb 02, 2026	57.16	58.82	55.91	58.50	37,300	+1.51(+2.65%)
Jan 30, 2026	56.27	57.12	56.27	56.99	25,867	+0.23(+0.40%)
Jan 29, 2026	55.41	57.56	55.40	56.76	39,368	+1.76(+3.20%)
Jan 28, 2026	55.66	56.02	54.98	55.00	30,961	-1.26(-2.24%)
Jan 27, 2026	54.09	56.98	54.09	56.26	24,952	-0.01(-0.02%)
Jan 26, 2026	56.27	56.50	55.76	56.27	16,572	-0.08(-0.14%)
Jan 23, 2026	58.60	58.60	56.09	56.35	15,228	-2.05(-3.51%)
Jan 22, 2026	58.73	59.51	56.48	58.40	27,374	-0.05(-0.09%)
Jan 21, 2026	56.07	58.45	56.05	58.45	39,107	+2.70(+4.85%)
Jan 20, 2026	55.37	56.50	54.92	55.75	26,169	-0.35(-0.62%)
Jan 16, 2026	56.59	57.52	55.85	56.09	17,881	-0.84(-1.48%)
Jan 15, 2026	55.33	57.11	55.32	56.94	22,386	+1.40(+2.52%)
Jan 14, 2026	54.77	55.66	54.44	55.54	23,118	+0.76(+1.38%)
Jan 13, 2026	54.38	55.16	54.38	54.78	14,780	+0.06(+0.11%)
Jan 12, 2026	54.47	55.03	54.19	54.72	22,930	-0.06(-0.11%)
Jan 09, 2026	55.12	55.78	54.09	54.78	29,489	-0.42(-0.76%)
Jan 08, 2026	53.63	55.48	53.63	55.20	21,612	+1.33(+2.47%)
Jan 07, 2026	53.65	53.99	53.40	53.87	15,044	-0.36(-0.66%)
Jan 06, 2026	53.96	54.41	53.44	54.22	22,705	-0.13(-0.24%)
Jan 05, 2026	53.35	55.16	53.00	54.35	26,772	+1.08(+2.03%)

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.

Daily Courier: Single Column

Daily Courier

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

Historical Prices

Contact us

Sections

Services

Search