First Business Financial Services Stock Price History
NASDAQ: FBIZFinanceMajor BanksUSD
69.36-1.25 (-1.77%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FBIZ price history at a glance
The price history for First Business Financial Services (FBIZ) on this page begins on November 7, 2005, when the stock closed at $12.32; it most recently closed at $69.36 on October 5, 2026. The highest price in this record is $73.74, reached on September 14, 2026; the latest close is 5.9% below that peak. Across the 20 complete calendar years in the table, FBIZ finished higher in 12 and lower in 8. Its best year was 2013 (+64.5%) and its worst was 2020 (-29.6%).
Over roughly 21 years the share price changed +463.0%, a 8.6% compound annual price return (excluding dividends). In the last 12 months alone, FBIZ has gained 37.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $73.74
- Date of high
- Sep 14, 2026
- Low since 2005
- $3.75
- Date of low
- Aug 24, 2009
- 52-week high
- $73.74
- 52-week low
- $46.07
- Last close
- $69.36
FBIZ returns
1 week
-2.21%
1 month
-3.06%
3 months
+8.89%
6 months
+18.36%
Year to date
+27.73%
1 year
+37.78%
3 years
+129.29%
5 years
+141.67%
FBIZ price return, excluding dividends.
FBIZ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 69.36 | +29.45% |
| 2025 | 53.58 | +18.72% |
| 2024 | 45.13 | +12.54% |
| 2023 | 40.10 | +9.71% |
| 2022 | 36.55 | +25.30% |
| 2021 | 29.17 | +58.45% |
| 2020 | 18.41 | -29.63% |
| 2019 | 26.16 | +25.05% |
| 2018 | 20.92 | -5.42% |
| 2017 | 22.12 | -6.75% |
| 2016 | 23.72 | -5.16% |
| 2015 | 25.01 | +6.56% |
| 2014 | 23.47 | +24.02% |
| 2013 | 18.93 | +64.49% |
| 2012 | 11.51 | +39.45% |
| 2011 | 8.25 | +22.95% |
| 2010 | 6.71 | +39.50% |
| 2009 | 4.81 | -26.00% |
| 2008 | 6.50 | -24.20% |
| 2007 | 8.58 | -24.88% |
| 2006 | 11.42 | -3.67% |
| 2005* | 11.85 | -3.81% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
FBIZ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 70.73 | 70.73 | 68.95 | 69.36 | -1.77% | |
| 69.95 | 70.98 | 69.66 | 70.61 | +0.73% | |
| 69.94 | 70.71 | 68.00 | 70.10 | -0.86% | |
| 70.95 | 71.50 | 70.61 | 70.71 | +0.10% | |
| 71.00 | 71.05 | 70.08 | 70.64 | -0.41% | |
| 69.92 | 71.05 | 69.92 | 70.93 | +2.07% | |
| 68.67 | 69.72 | 67.54 | 69.49 | +1.03% | |
| 68.95 | 69.14 | 67.90 | 68.78 | -0.25% | |
| 69.56 | 70.04 | 68.63 | 68.95 | -0.68% | |
| 70.55 | 70.55 | 69.42 | 69.42 | -1.57% | |
| 70.20 | 71.11 | 70.20 | 70.53 | +0.47% | |
| 69.55 | 70.53 | 68.93 | 70.20 | +1.27% | |
| 69.55 | 70.13 | 69.28 | 69.32 | -1.31% | |
| 71.44 | 71.49 | 70.24 | 70.24 | -1.21% | |
| 71.15 | 71.49 | 70.78 | 71.10 | +0.42% | |
| 71.02 | 71.93 | 70.24 | 70.80 | -0.97% | |
| 72.20 | 72.28 | 71.01 | 71.49 | -0.24% | |
| 72.85 | 72.85 | 70.85 | 71.66 | -1.63% | |
| 72.60 | 73.00 | 72.11 | 72.85 | +0.32% | |
| 72.51 | 73.74 | 72.20 | 72.62 | -0.19% | |
| 72.47 | 72.90 | 71.73 | 72.76 | +0.68% | |
| 71.55 | 72.27 | 70.98 | 72.27 | +1.01% | |
| 71.66 | 72.44 | 71.25 | 71.55 | -0.96% | |
| 72.75 | 72.96 | 71.82 | 72.24 | -0.81% | |
| 71.71 | 73.05 | 71.71 | 72.83 | +1.10% | |
| 72.25 | 72.73 | 71.50 | 72.04 | +0.26% | |
| 70.04 | 72.26 | 69.91 | 71.85 | +2.94% | |
| 69.55 | 70.88 | 69.40 | 69.80 | -0.10% | |
| 70.42 | 70.50 | 69.18 | 69.87 | -1.38% | |
| 70.79 | 71.70 | 70.01 | 70.85 | +0.04% | |
| 69.65 | 71.19 | 69.00 | 70.82 | +1.32% | |
| 70.00 | 70.45 | 69.57 | 69.90 | -0.14% | |
| 70.19 | 70.97 | 69.38 | 70.00 | 0.00% | |
| 68.69 | 70.23 | 68.56 | 70.00 | +1.91% | |
| 69.10 | 69.43 | 67.84 | 68.69 | -0.17% | |
| 68.31 | 68.90 | 67.84 | 68.81 | +0.25% | |
| 70.59 | 70.59 | 68.64 | 68.64 | -2.61% | |
| 71.24 | 71.39 | 70.05 | 70.48 | -0.66% | |
| 71.06 | 71.44 | 70.32 | 70.95 | -0.69% | |
| 72.07 | 72.07 | 70.90 | 71.44 | -0.54% | |
| 71.10 | 72.13 | 71.10 | 71.83 | +1.40% | |
| 71.55 | 71.95 | 70.71 | 70.84 | -0.76% | |
| 70.55 | 72.00 | 70.29 | 71.38 | +1.35% | |
| 70.70 | 70.94 | 69.91 | 70.43 | -0.97% | |
| 71.02 | 71.70 | 70.21 | 71.12 | -1.24% | |
| 72.30 | 72.43 | 70.88 | 72.01 | +0.22% | |
| 71.18 | 72.90 | 71.18 | 71.85 | -0.11% | |
| 72.20 | 72.47 | 70.79 | 71.93 | -0.37% | |
| 70.42 | 73.48 | 70.35 | 72.20 | +2.83% | |
| 69.47 | 70.71 | 67.34 | 70.21 | +4.39% | |
| 67.79 | 68.43 | 66.70 | 67.26 | -0.47% | |
| 68.44 | 69.59 | 67.39 | 67.58 | -1.60% | |
| 67.35 | 69.83 | 67.35 | 68.68 | +1.78% | |
| 67.72 | 69.03 | 66.79 | 67.48 | +0.45% | |
| 65.35 | 67.60 | 65.35 | 67.18 | +1.76% | |
| 65.28 | 66.43 | 64.70 | 66.02 | -0.18% | |
| 65.78 | 66.65 | 64.51 | 66.14 | 0.00% | |
| 65.74 | 66.52 | 64.76 | 66.14 | +0.61% | |
| 65.88 | 65.88 | 64.56 | 65.74 | +0.06% | |
| 65.78 | 66.77 | 64.85 | 65.70 | -1.25% | |
| 64.06 | 66.67 | 64.06 | 66.53 | +3.86% | |
| 63.37 | 64.48 | 63.01 | 64.06 | +1.20% | |
| 64.04 | 64.27 | 63.19 | 63.30 | -0.63% | |
| 63.27 | 64.25 | 63.09 | 63.70 | 0.00% | |
| 62.91 | 63.76 | 62.61 | 63.70 | +1.01% | |
| 62.63 | 63.64 | 62.29 | 63.06 | +0.69% | |
| 62.46 | 63.32 | 61.92 | 62.63 | -1.12% | |
| 64.54 | 64.96 | 63.34 | 63.34 | -1.58% | |
| 63.85 | 64.60 | 63.30 | 64.36 | +0.80% | |
| 65.33 | 65.49 | 63.47 | 63.85 | -1.41% | |
| 63.50 | 65.15 | 62.63 | 64.76 | +2.52% | |
| 63.00 | 63.57 | 62.54 | 63.17 | -0.06% | |
| 63.20 | 63.57 | 62.40 | 63.21 | -0.94% | |
| 63.22 | 63.88 | 61.91 | 63.81 | +1.41% | |
| 62.63 | 63.04 | 62.07 | 62.92 | +0.77% | |
| 62.25 | 63.20 | 62.23 | 62.44 | +0.66% | |
| 60.60 | 62.03 | 60.49 | 62.03 | +2.70% | |
| 60.17 | 61.04 | 60.12 | 60.40 | +0.10% | |
| 60.36 | 61.06 | 59.66 | 60.34 | +1.39% | |
| 60.52 | 60.52 | 58.91 | 59.51 | -0.75% | |
| 59.50 | 60.16 | 59.09 | 59.96 | +1.01% | |
| 60.86 | 61.30 | 59.21 | 59.36 | -2.08% | |
| 60.17 | 60.99 | 60.17 | 60.62 | +1.42% | |
| 60.20 | 60.32 | 58.94 | 59.77 | -0.53% | |
| 59.55 | 60.75 | 59.50 | 60.09 | +1.43% | |
| 58.99 | 60.14 | 58.99 | 59.24 | +1.40% | |
| 58.40 | 58.96 | 57.70 | 58.42 | +0.50% | |
| 57.67 | 58.85 | 57.00 | 58.13 | +0.75% | |
| 56.25 | 57.99 | 56.25 | 57.70 | +3.42% | |
| 56.90 | 57.25 | 55.60 | 55.79 | -2.84% | |
| 56.10 | 57.65 | 55.24 | 57.42 | +1.77% | |
| 57.66 | 57.66 | 56.22 | 56.42 | -1.91% | |
| 57.40 | 57.95 | 57.38 | 57.52 | +0.05% | |
| 57.07 | 57.62 | 56.46 | 57.49 | +0.40% | |
| 57.56 | 58.00 | 56.93 | 57.26 | -0.69% | |
| 57.18 | 58.30 | 56.93 | 57.66 | +1.02% | |
| 57.37 | 57.65 | 56.76 | 57.08 | -0.24% | |
| 56.14 | 57.23 | 55.59 | 57.22 | +1.47% | |
| 55.30 | 57.00 | 55.30 | 56.39 | +1.81% | |
| 55.00 | 55.63 | 54.77 | 55.39 | +0.31% | |
| 54.45 | 55.35 | 54.45 | 55.22 | +2.62% | |
| 54.83 | 54.83 | 53.55 | 53.81 | -1.95% | |
| 54.82 | 55.35 | 54.82 | 54.88 | +0.62% | |
| 54.70 | 54.70 | 54.32 | 54.54 | -0.89% | |
| 55.21 | 55.32 | 54.36 | 55.03 | -0.86% | |
| 56.49 | 56.59 | 55.06 | 55.51 | -1.91% | |
| 56.53 | 56.86 | 56.23 | 56.59 | -0.23% | |
| 56.30 | 56.85 | 55.92 | 56.72 | +0.60% | |
| 56.44 | 56.81 | 56.22 | 56.38 | -0.14% | |
| 55.67 | 56.97 | 55.67 | 56.46 | +1.66% | |
| 56.23 | 56.86 | 55.15 | 55.54 | -1.77% | |
| 56.20 | 57.18 | 56.20 | 56.54 | +0.60% | |
| 56.41 | 57.18 | 55.94 | 56.20 | -0.48% | |
| 58.29 | 58.29 | 56.01 | 56.47 | -2.62% | |
| 57.38 | 58.47 | 54.19 | 57.99 | +1.59% | |
| 55.83 | 57.59 | 55.51 | 57.08 | +1.87% | |
| 56.51 | 56.97 | 54.65 | 56.03 | -2.20% | |
| 57.01 | 57.74 | 57.01 | 57.29 | +0.03% | |
| 57.39 | 57.95 | 57.07 | 57.27 | -0.05% | |
| 59.14 | 59.39 | 57.11 | 57.30 | -2.53% | |
| 59.38 | 60.03 | 58.77 | 58.79 | -0.91% | |
| 58.45 | 60.50 | 58.45 | 59.33 | +2.40% | |
| 58.03 | 58.22 | 57.51 | 57.94 | -0.74% | |
| 58.28 | 59.00 | 57.73 | 58.37 | -0.12% | |
| 58.60 | 58.69 | 57.85 | 58.44 | -0.48% | |
| 58.35 | 58.82 | 57.95 | 58.72 | +0.20% | |
| 59.28 | 59.29 | 58.07 | 58.60 | -1.16% | |
| 57.46 | 59.50 | 57.33 | 59.29 | +2.52% | |
| 58.13 | 58.78 | 57.56 | 57.83 | +2.35% | |
| 55.89 | 56.72 | 55.53 | 56.50 | +0.96% | |
| 55.00 | 56.48 | 53.85 | 55.96 | +1.40% | |
| 53.81 | 55.40 | 53.42 | 55.19 | +1.19% | |
| 54.00 | 55.49 | 54.00 | 54.54 | +1.13% | |
| 54.48 | 54.53 | 53.33 | 53.93 | -0.33% | |
| 53.29 | 54.28 | 53.15 | 54.11 | +2.11% | |
| 53.11 | 53.65 | 52.74 | 52.99 | -0.84% | |
| 52.99 | 53.47 | 52.77 | 53.44 | +0.26% | |
| 53.93 | 54.23 | 52.71 | 53.30 | -0.74% | |
| 52.77 | 53.89 | 52.77 | 53.70 | +0.81% | |
| 52.85 | 54.42 | 52.27 | 53.27 | +3.06% | |
| 52.32 | 52.45 | 50.75 | 51.69 | -0.98% | |
| 51.45 | 53.55 | 51.05 | 52.20 | +1.12% | |
| 51.80 | 52.45 | 51.20 | 51.62 | -1.24% | |
| 53.23 | 53.36 | 51.95 | 52.27 | -0.80% | |
| 52.84 | 53.23 | 51.91 | 52.69 | +1.39% | |
| 52.70 | 53.10 | 51.14 | 51.97 | -0.99% | |
| 51.41 | 52.78 | 51.41 | 52.49 | +0.19% | |
| 52.17 | 53.29 | 51.67 | 52.39 | -0.38% | |
| 52.43 | 54.00 | 52.43 | 52.59 | -0.42% | |
| 52.44 | 53.25 | 51.74 | 52.81 | -0.88% | |
| 52.60 | 53.40 | 51.82 | 53.28 | -1.33% | |
| 54.27 | 55.64 | 53.12 | 54.00 | -1.53% | |
| 55.01 | 55.64 | 54.78 | 54.84 | +0.26% | |
| 53.84 | 55.38 | 53.84 | 54.70 | -0.40% | |
| 53.69 | 55.71 | 52.07 | 54.92 | +0.49% | |
| 55.40 | 55.40 | 54.10 | 54.65 | -2.71% | |
| 56.95 | 57.01 | 55.88 | 56.17 | -0.72% | |
| 55.22 | 56.67 | 55.00 | 56.58 | +2.52% | |
| 55.08 | 55.81 | 54.43 | 55.19 | +0.04% | |
| 57.50 | 58.00 | 54.95 | 55.17 | -4.65% | |
| 57.08 | 57.86 | 56.99 | 57.86 | +1.47% | |
| 57.05 | 57.95 | 56.25 | 57.02 | -0.70% | |
| 58.77 | 59.49 | 56.91 | 57.42 | -2.21% | |
| 58.60 | 59.09 | 58.41 | 58.72 | +0.62% | |
| 57.46 | 58.79 | 57.46 | 58.36 | -0.60% | |
| 58.80 | 58.83 | 57.62 | 58.71 | +0.53% | |
| 59.83 | 60.16 | 58.22 | 58.40 | -1.47% | |
| 59.34 | 59.53 | 58.38 | 59.27 | -0.65% | |
| 59.85 | 60.54 | 59.43 | 59.66 | -0.32% | |
| 60.20 | 60.46 | 59.47 | 59.85 | +0.57% | |
| 60.27 | 60.43 | 58.75 | 59.51 | +0.10% | |
| 59.93 | 60.43 | 59.35 | 59.45 | +0.20% | |
| 58.95 | 59.39 | 58.09 | 59.33 | +0.83% | |
| 57.49 | 59.16 | 56.24 | 58.84 | +2.65% | |
| 56.60 | 57.45 | 56.60 | 57.32 | +0.40% | |
| 55.73 | 57.90 | 55.72 | 57.09 | +2.98% | |
| 55.98 | 56.35 | 55.31 | 55.44 | -2.03% | |
| 54.41 | 57.31 | 54.41 | 56.59 | -0.02% | |
| 56.60 | 56.83 | 56.08 | 56.60 | -0.14% | |
| 58.94 | 58.94 | 56.42 | 56.68 | -3.51% | |
| 59.07 | 59.86 | 56.81 | 58.74 | -0.09% | |
| 56.41 | 58.79 | 56.38 | 58.79 | +4.85% | |
| 55.69 | 56.83 | 55.24 | 56.07 | -0.62% | |
| 56.92 | 57.86 | 56.18 | 56.42 | -1.48% | |
| 55.65 | 57.45 | 55.64 | 57.27 | +2.52% | |
| 55.09 | 55.98 | 54.76 | 55.86 | +1.38% | |
| 54.70 | 55.49 | 54.70 | 55.10 | +0.11% | |
| 54.79 | 55.35 | 54.51 | 55.04 | -0.11% | |
| 55.44 | 56.11 | 54.41 | 55.10 | -0.76% | |
| 53.94 | 55.81 | 53.94 | 55.52 | +2.47% | |
| 53.96 | 54.30 | 53.71 | 54.18 | -0.66% | |
| 54.27 | 54.73 | 53.75 | 54.54 | -0.24% | |
| 53.66 | 55.49 | 53.31 | 54.67 | +2.03% | |
| 53.88 | 54.91 | 52.79 | 53.58 | -1.33% | |
| 54.52 | 54.62 | 53.90 | 54.30 | -0.77% | |
| 54.76 | 55.02 | 54.20 | 54.72 | -0.31% | |
| 54.86 | 55.17 | 54.24 | 54.89 | -0.99% | |
| 55.45 | 55.88 | 55.01 | 55.44 | -0.18% | |
| 55.68 | 55.90 | 55.41 | 55.54 | -0.39% | |
| 55.67 | 56.32 | 53.48 | 55.76 | -0.39% | |
| 57.02 | 57.02 | 55.89 | 55.98 | -1.55% | |
| 57.97 | 57.97 | 56.39 | 56.86 | -1.91% | |
| 57.54 | 58.41 | 56.89 | 57.97 | +0.66% | |
| 57.45 | 58.14 | 57.32 | 57.59 | +0.16% | |
| 57.84 | 58.27 | 57.01 | 57.50 | -0.71% | |
| 57.80 | 58.34 | 57.51 | 57.91 | +1.17% | |
| 57.05 | 57.67 | 55.15 | 57.24 | -0.33% | |
| 56.30 | 57.65 | 56.30 | 57.43 | +1.54% | |
| 54.54 | 57.29 | 54.54 | 56.56 | +3.89% | |
| 54.21 | 55.18 | 54.06 | 54.44 | +0.41% | |
| 53.35 | 54.50 | 53.35 | 54.22 | +0.56% | |
| 53.93 | 54.14 | 53.67 | 53.92 | -0.79% | |
| 54.25 | 54.78 | 53.95 | 54.35 | -0.26% | |
| 52.76 | 54.50 | 52.69 | 54.49 | +3.49% | |
| 53.53 | 53.81 | 52.65 | 52.65 | -0.62% | |
| 52.68 | 53.46 | 52.24 | 52.98 | +1.46% | |
| 52.40 | 52.40 | 51.89 | 52.22 | -0.59% | |
| 52.18 | 52.72 | 51.65 | 52.53 | -0.13% | |
| 51.10 | 52.98 | 50.70 | 52.60 | +3.04% | |
| 51.15 | 51.44 | 50.62 | 51.05 | -0.95% | |
| 50.02 | 51.82 | 49.57 | 51.54 | +3.35% | |
| 50.48 | 50.48 | 49.54 | 49.87 | +0.14% | |
| 50.13 | 50.13 | 49.36 | 49.80 | -0.99% | |
| 49.99 | 50.62 | 49.99 | 50.30 | -0.08% | |
| 51.83 | 52.19 | 50.24 | 50.34 | -3.69% | |
| 51.74 | 52.50 | 51.64 | 52.27 | -0.89% | |
| 52.81 | 53.17 | 52.23 | 52.74 | +0.29% | |
| 52.48 | 52.96 | 52.21 | 52.59 | +0.40% | |
| 52.25 | 52.72 | 51.93 | 52.38 | +0.61% | |
| 51.56 | 52.27 | 50.80 | 52.06 | +1.17% | |
| 51.40 | 51.91 | 51.30 | 51.46 | +0.12% | |
| 51.46 | 52.12 | 51.00 | 51.40 | -1.00% | |
| 51.06 | 52.39 | 51.02 | 51.92 | +2.67% | |
| 50.48 | 50.88 | 50.18 | 50.57 | -0.49% | |
| 51.05 | 51.47 | 49.98 | 50.82 | +0.41% | |
| 49.72 | 51.21 | 47.87 | 50.61 | +3.03% | |
| 49.28 | 50.11 | 49.03 | 49.12 | -0.93% | |
| 49.86 | 50.62 | 48.82 | 49.58 | -1.02% | |
| 49.80 | 50.73 | 49.80 | 50.09 | -0.28% | |
| 50.85 | 50.85 | 50.11 | 50.23 | -0.75% | |
| 49.96 | 50.75 | 49.96 | 50.61 | +1.73% | |
| 49.35 | 50.14 | 49.15 | 49.75 | -0.16% | |
| 49.97 | 50.29 | 49.46 | 49.83 | +0.06% | |
| 49.57 | 49.82 | 49.39 | 49.80 | -0.06% | |
| 48.76 | 49.83 | 48.74 | 49.83 | +2.64% | |
| 47.99 | 48.92 | 47.99 | 48.55 | +1.82% | |
| 49.86 | 49.96 | 46.90 | 47.68 | -4.66% | |
| 50.91 | 50.91 | 49.46 | 50.01 | -1.34% | |
| 48.39 | 50.91 | 48.39 | 50.69 | +3.36% | |
| 49.43 | 49.75 | 46.07 | 49.04 | +0.66% | |
| 50.18 | 50.24 | 48.72 | 48.72 | -3.22% | |
| 50.30 | 50.64 | 49.00 | 50.34 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FBIZ chart for longer ranges.