S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

First Business F (FBIZ)

NASDAQ

$68.67-$0.02 (-0.03%)

Price as of Aug 21, 2026 4:10 PM EDT

$575.8M
Market Cap
34.88%
1-Year Change
Banks - Regional
Industry

1 Month
+4.35%

Low Price$66.86

High Price$71.86
3 Months
+20.62%

Low Price$55.52

High Price$71.86
1 Year
+34.88%

Low Price$46.62

High Price$71.86

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	69.10	69.43	67.84	68.69	-0.17%	52,813
08/20/2026	68.31	68.90	67.84	68.81	+0.25%	30,807
08/19/2026	70.59	70.59	68.64	68.64	-2.61%	43,771
08/18/2026	71.24	71.39	70.05	70.48	-0.66%	31,262
08/17/2026	71.06	71.44	70.32	70.95	-0.69%	52,047
08/14/2026	72.07	72.07	70.90	71.44	-0.54%	34,011
08/13/2026	71.10	72.13	71.10	71.83	+1.40%	36,396
08/12/2026	71.55	71.95	70.71	70.84	-0.28%	45,255
08/12/2026	$0.34 Dividend
08/11/2026	70.21	71.66	69.96	71.04	+1.35%	57,056
08/10/2026	70.36	70.60	69.57	70.09	-0.97%	42,051
08/07/2026	70.68	71.35	69.87	70.78	-1.24%	50,550
08/06/2026	71.96	72.08	70.54	71.67	+0.22%	63,770
08/05/2026	70.84	72.55	70.84	71.51	-0.11%	50,960
08/04/2026	71.86	72.12	70.45	71.59	-0.37%	72,200
08/03/2026	70.08	73.13	70.01	71.86	+2.83%	110,176
07/31/2026	69.14	70.37	67.02	69.88	+4.39%	157,134
07/30/2026	67.47	68.10	66.38	66.94	-0.47%	63,146
07/30/2026	$1.84 Earnings
07/29/2026	68.11	69.26	67.07	67.25	-1.61%	45,936
07/28/2026	67.03	69.50	67.03	68.35	+1.78%	81,307
07/27/2026	67.40	68.70	66.47	67.16	+0.45%	38,505
07/24/2026	65.04	67.28	65.04	66.86	+1.76%	37,117
07/23/2026	64.97	66.11	64.39	65.71	-0.18%	77,132
07/22/2026	65.47	66.33	64.20	65.82	0.00%	141,161
07/21/2026	65.43	66.20	64.45	65.82	+0.61%	91,565
07/20/2026	65.57	65.57	64.25	65.43	+0.06%	85,160
07/17/2026	65.47	66.45	64.54	65.39	-1.25%	77,423
07/16/2026	63.75	66.35	63.75	66.21	+3.86%	80,772
07/15/2026	63.07	64.17	62.71	63.75	+1.20%	71,759
07/14/2026	63.73	63.96	62.89	63.00	-0.63%	59,130
07/13/2026	62.97	63.94	62.79	63.40	0.00%	55,933
07/10/2026	62.61	63.45	62.31	63.40	+1.01%	45,337
07/09/2026	62.33	63.33	61.99	62.76	+0.69%	34,822
07/08/2026	62.16	63.02	61.63	62.33	-1.12%	55,880
07/07/2026	64.23	64.65	63.04	63.04	-1.58%	47,751
07/06/2026	63.55	64.29	63.00	64.05	+0.80%	59,718
07/02/2026	65.02	65.18	63.17	63.55	-1.41%	45,395
07/01/2026	63.20	64.84	62.33	64.45	+2.52%	63,922
06/30/2026	62.70	63.27	62.24	62.87	-0.06%	31,847
06/29/2026	62.90	63.27	62.10	62.91	-0.94%	51,384
06/26/2026	62.92	63.58	61.62	63.51	+1.41%	223,850
06/25/2026	62.33	62.74	61.77	62.62	+0.77%	42,394
06/24/2026	61.95	62.90	61.93	62.14	+0.66%	63,995
06/23/2026	60.31	61.73	60.20	61.73	+2.70%	57,390
06/22/2026	59.88	60.75	59.83	60.11	+0.10%	54,518
06/18/2026	60.07	60.77	59.38	60.05	+1.39%	69,449
06/17/2026	60.23	60.23	58.63	59.23	-0.75%	54,449
06/16/2026	59.22	59.87	58.81	59.67	+1.01%	26,091
06/15/2026	60.57	61.01	58.93	59.08	-2.08%	30,189
06/12/2026	59.88	60.70	59.88	60.33	+1.42%	28,095
06/11/2026	59.91	60.03	58.65	59.49	-0.53%	57,841
06/10/2026	59.27	60.46	59.22	59.80	+1.43%	53,777
06/09/2026	58.71	59.85	58.71	58.96	+1.40%	38,377
06/08/2026	58.12	58.68	57.42	58.14	+0.50%	21,527
06/05/2026	57.40	58.57	56.73	57.85	+0.75%	41,485
06/04/2026	55.98	57.71	55.98	57.43	+3.42%	30,800
06/03/2026	56.63	56.98	55.33	55.52	-2.84%	47,160
06/02/2026	55.83	57.38	54.98	57.15	+1.77%	31,802
06/01/2026	57.39	57.39	55.95	56.15	-1.91%	29,874
05/29/2026	57.13	57.67	57.11	57.25	+0.05%	20,811
05/28/2026	56.80	57.35	56.19	57.22	+0.40%	33,638
05/27/2026	57.29	57.72	56.66	56.99	-0.69%	22,801
05/26/2026	56.91	58.02	56.66	57.39	+1.02%	38,842
05/22/2026	57.10	57.38	56.49	56.81	-0.24%	42,092
05/21/2026	55.87	56.96	55.32	56.95	+1.47%	34,375
05/20/2026	55.04	56.73	55.04	56.12	+1.81%	36,169
05/19/2026	54.74	55.36	54.50	55.13	+0.31%	39,108
05/18/2026	54.19	55.09	54.19	54.96	+2.62%	23,589
05/15/2026	54.57	54.57	53.29	53.55	-1.95%	45,097
05/14/2026	54.56	55.09	54.56	54.62	+0.62%	20,215
05/13/2026	54.44	54.44	54.06	54.28	-0.89%	19,282
05/12/2026	54.95	55.06	54.10	54.77	-0.86%	19,948
05/11/2026	56.22	56.32	54.79	55.25	-1.91%	24,911
05/08/2026	56.26	56.59	55.96	56.32	-0.23%	21,005
05/07/2026	56.03	56.58	55.65	56.45	+0.60%	28,586
05/06/2026	56.17	56.54	55.95	56.11	+0.46%	23,078
05/06/2026	$0.34 Dividend
05/05/2026	55.07	56.35	55.07	55.85	+1.66%	29,670
05/04/2026	55.63	56.25	54.56	54.94	-1.77%	31,762
05/01/2026	55.60	56.56	55.60	55.93	+0.60%	31,995
04/30/2026	55.80	56.56	55.34	55.60	-0.48%	36,000
04/29/2026	57.66	57.66	55.41	55.86	-2.62%	49,536
04/28/2026	56.76	57.84	53.60	57.37	+1.59%	43,626
04/27/2026	55.23	56.97	54.91	56.47	+1.87%	62,489
04/24/2026	55.90	56.36	54.06	55.43	-2.20%	45,230
04/23/2026	56.40	57.12	56.40	56.67	+0.03%	24,731
04/23/2026	$1.44 Earnings
04/22/2026	56.77	57.33	56.45	56.65	-0.05%	34,605
04/21/2026	58.50	58.75	56.50	56.68	-2.53%	38,785
04/20/2026	58.74	59.38	58.13	58.16	-0.91%	44,588
04/17/2026	57.82	59.85	57.82	58.69	+2.40%	75,292
04/16/2026	57.41	57.59	56.89	57.32	-0.74%	115,457
04/15/2026	57.65	58.37	57.11	57.74	-0.12%	47,814
04/14/2026	57.97	58.05	57.23	57.81	-0.48%	40,513
04/13/2026	57.72	58.18	57.33	58.09	+0.20%	47,828
04/10/2026	58.64	58.65	57.45	57.97	-1.16%	68,431
04/09/2026	56.84	58.86	56.71	58.65	+2.52%	77,137
04/08/2026	57.50	58.15	56.94	57.21	+2.35%	43,044
04/07/2026	55.29	56.11	54.93	55.89	+0.96%	65,596