S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

First Business F (FBIZ)

NASDAQ

$61.97+$1.57 (+2.59%)

Price as of Jun 23, 2026 4:10 PM EDT

$505.1M
Market Cap
25.82%
1-Year Change
Banks - Regional
Industry

1 Month
+5.82%

Low Price$55.79

High Price$60.62
3 Months
+17.56%

Low Price$52.99

High Price$60.62
1 Year
+25.82%

Low Price$46.69

High Price$60.62

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/22/2026	60.17	61.04	60.12	60.40	+0.10%	54,518
06/18/2026	60.36	61.06	59.66	60.34	+1.39%	69,449
06/17/2026	60.52	60.52	58.91	59.51	-0.75%	54,449
06/16/2026	59.50	60.16	59.09	59.96	+1.01%	26,091
06/15/2026	60.86	61.30	59.21	59.36	-2.08%	30,189
06/12/2026	60.17	60.99	60.17	60.62	+1.42%	28,095
06/11/2026	60.20	60.32	58.94	59.77	-0.53%	57,841
06/10/2026	59.55	60.75	59.50	60.09	+1.43%	53,777
06/09/2026	58.99	60.14	58.99	59.24	+1.40%	38,377
06/08/2026	58.40	58.96	57.70	58.42	+0.50%	21,527
06/05/2026	57.67	58.85	57.00	58.13	+0.75%	41,485
06/04/2026	56.25	57.99	56.25	57.70	+3.42%	30,800
06/03/2026	56.90	57.25	55.60	55.79	-2.84%	47,160
06/02/2026	56.10	57.65	55.24	57.42	+1.77%	31,802
06/01/2026	57.66	57.66	56.22	56.42	-1.91%	29,874
05/29/2026	57.40	57.95	57.38	57.52	+0.05%	20,811
05/28/2026	57.07	57.62	56.46	57.49	+0.40%	33,638
05/27/2026	57.56	58.00	56.93	57.26	-0.69%	22,801
05/26/2026	57.18	58.30	56.93	57.66	+1.02%	38,842
05/22/2026	57.37	57.65	56.76	57.08	-0.24%	42,092
05/21/2026	56.14	57.23	55.59	57.22	+1.47%	34,375
05/20/2026	55.30	57.00	55.30	56.39	+1.81%	36,169
05/19/2026	55.00	55.63	54.77	55.39	+0.31%	39,108
05/18/2026	54.45	55.35	54.45	55.22	+2.62%	23,589
05/15/2026	54.83	54.83	53.55	53.81	-1.95%	45,097
05/14/2026	54.82	55.35	54.82	54.88	+0.62%	20,215
05/13/2026	54.70	54.70	54.32	54.54	-0.89%	19,282
05/12/2026	55.21	55.32	54.36	55.03	-0.86%	19,948
05/11/2026	56.49	56.59	55.06	55.51	-1.91%	24,911
05/08/2026	56.53	56.86	56.23	56.59	-0.23%	21,005
05/07/2026	56.30	56.85	55.92	56.72	+0.60%	28,586
05/06/2026	56.44	56.81	56.22	56.38	+0.46%	23,078
05/06/2026	$0.34 Dividend
05/05/2026	55.33	56.62	55.33	56.12	+1.66%	29,670
05/04/2026	55.89	56.52	54.82	55.21	-1.77%	31,762
05/01/2026	55.86	56.84	55.86	56.20	+0.60%	31,995
04/30/2026	56.07	56.84	55.60	55.86	-0.48%	36,000
04/29/2026	57.94	57.94	55.67	56.13	-2.62%	49,536
04/28/2026	57.03	58.12	53.86	57.64	+1.59%	43,626
04/27/2026	55.49	57.24	55.17	56.74	+1.87%	62,489
04/24/2026	56.17	56.63	54.32	55.69	-2.20%	45,230
04/23/2026	56.67	57.39	56.67	56.95	+0.03%	24,731
04/23/2026	$1.44 Earnings
04/22/2026	57.04	57.60	56.72	56.93	-0.05%	34,605
04/21/2026	58.78	59.03	56.77	56.95	-2.53%	38,785
04/20/2026	59.02	59.67	58.41	58.44	-0.91%	44,588
04/17/2026	58.10	60.14	58.10	58.97	+2.40%	75,292
04/16/2026	57.68	57.86	57.16	57.59	-0.74%	115,457
04/15/2026	57.93	58.64	57.38	58.02	-0.12%	47,814
04/14/2026	58.25	58.33	57.50	58.09	-0.48%	40,513
04/13/2026	58.00	58.46	57.60	58.37	+0.20%	47,828
04/10/2026	58.92	58.93	57.72	58.25	-1.16%	68,431
04/09/2026	57.11	59.14	56.98	58.93	+2.52%	77,137
04/08/2026	57.78	58.43	57.21	57.48	+2.35%	43,044
04/07/2026	55.55	56.38	55.20	56.16	+0.96%	65,596
04/06/2026	54.67	56.14	53.53	55.62	+1.40%	81,999
04/02/2026	53.49	55.07	53.10	54.86	+1.19%	65,100
04/01/2026	53.67	55.15	53.67	54.21	+1.13%	27,541
03/31/2026	54.15	54.20	53.01	53.61	-0.33%	47,421
03/30/2026	52.97	53.95	52.83	53.78	+2.11%	27,260
03/27/2026	52.79	53.33	52.42	52.67	-0.84%	47,762
03/26/2026	52.67	53.15	52.45	53.12	+0.26%	18,588
03/25/2026	53.61	53.90	52.39	52.98	-0.74%	16,876
03/24/2026	52.45	53.57	52.45	53.38	+0.81%	20,796
03/23/2026	52.53	54.09	51.96	52.95	+3.06%	33,489
03/20/2026	52.00	52.13	50.44	51.38	-0.98%	76,968
03/19/2026	51.14	53.22	50.74	51.89	+1.12%	64,671
03/18/2026	51.49	52.13	50.89	51.31	-1.24%	45,469
03/17/2026	52.91	53.04	51.64	51.96	-0.80%	47,051
03/16/2026	52.52	52.91	51.59	52.37	+1.39%	30,746
03/13/2026	52.38	52.78	50.83	51.66	-0.99%	19,259
03/12/2026	51.10	52.46	51.10	52.17	+0.19%	26,296
03/11/2026	51.86	52.97	51.35	52.07	-0.38%	30,845
03/10/2026	52.11	53.67	52.11	52.27	-0.42%	42,398
03/09/2026	52.12	52.93	51.43	52.49	-0.88%	31,448
03/06/2026	52.28	53.08	51.51	52.96	-1.33%	37,973
03/05/2026	53.94	55.30	52.80	53.67	-1.53%	30,546
03/04/2026	54.68	55.30	54.45	54.51	+0.26%	21,126
03/03/2026	53.52	55.05	53.52	54.37	-0.40%	21,868
03/02/2026	53.37	55.37	51.76	54.59	+0.49%	21,812
02/27/2026	55.07	55.07	53.77	54.32	-2.71%	35,773
02/26/2026	56.61	56.67	55.54	55.83	-0.72%	30,576
02/25/2026	54.89	56.33	54.67	56.24	+2.52%	20,432
02/24/2026	54.75	55.47	54.10	54.86	+0.04%	30,572
02/23/2026	57.15	57.65	54.62	54.84	-4.65%	35,217
02/20/2026	56.74	57.51	56.65	57.51	+1.47%	92,363
02/19/2026	56.71	57.60	55.91	56.68	-0.70%	37,332
02/18/2026	58.42	59.13	56.57	57.07	-2.21%	38,393
02/17/2026	58.25	58.73	58.06	58.37	+0.62%	19,776
02/13/2026	57.11	58.44	57.11	58.01	-0.02%	26,069
02/13/2026	$0.34 Dividend
02/12/2026	58.11	58.14	56.94	58.02	+0.53%	35,278
02/11/2026	59.13	59.45	57.53	57.71	-1.47%	19,684
02/10/2026	58.64	58.83	57.69	58.57	-0.65%	23,978
02/09/2026	59.15	59.82	58.73	58.96	-0.32%	37,186
02/06/2026	59.49	59.75	58.77	59.15	+0.57%	32,253
02/05/2026	59.56	59.72	58.06	58.81	+0.10%	23,093
02/04/2026	59.22	59.72	58.65	58.75	+0.20%	22,948
02/03/2026	58.26	58.69	57.41	58.63	+0.83%	26,895
02/02/2026	56.81	58.46	55.58	58.15	+2.65%	37,084