FBIZ | First Business F | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

First Business F (FBIZ)

NASDAQ

$70.83+$1.34 (+1.92%)

Price as of Oct 02, 2026 4:10 PM EDT

$581.5M
Market Cap
43.03%
1-Year Change
Banks - Regional
Industry

1 Month
-0.44%

Low Price$68.78

High Price$72.85
3 Months
+7.82%

Low Price$62.33

High Price$72.85
1 Year
+43.03%

Low Price$46.62

High Price$72.85

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	68.67	69.72	67.54	69.49	+1.03%	44,280
09/30/2026	68.95	69.14	67.90	68.78	-0.25%	95,345
09/29/2026	69.56	70.04	68.63	68.95	-0.68%	45,656
09/28/2026	70.55	70.55	69.42	69.42	-1.57%	52,991
09/25/2026	70.20	71.11	70.20	70.53	+0.47%	46,083
09/24/2026	69.55	70.53	68.93	70.20	+1.27%	184,399
09/23/2026	69.55	70.13	69.28	69.32	-1.31%	35,609
09/22/2026	71.44	71.49	70.24	70.24	-1.21%	50,450
09/21/2026	71.15	71.49	70.78	71.10	+0.42%	45,067
09/18/2026	71.02	71.93	70.24	70.80	-0.97%	166,441
09/17/2026	72.20	72.28	71.01	71.49	-0.24%	36,005
09/16/2026	72.85	72.85	70.85	71.66	-1.63%	54,001
09/15/2026	72.60	73.00	72.11	72.85	+0.32%	37,662
09/14/2026	72.51	73.74	72.20	72.62	-0.19%	50,588
09/11/2026	72.47	72.90	71.73	72.76	+0.68%	48,683
09/10/2026	71.55	72.27	70.98	72.27	+1.01%	33,463
09/09/2026	71.66	72.44	71.25	71.55	-0.96%	43,254
09/08/2026	72.75	72.96	71.82	72.24	-0.81%	32,301
09/04/2026	71.71	73.05	71.71	72.83	+1.10%	26,484
09/03/2026	72.25	72.73	71.50	72.04	+0.26%	41,830
09/02/2026	70.04	72.26	69.91	71.85	+2.94%	72,325
09/01/2026	69.55	70.88	69.40	69.80	-0.10%	94,949
08/31/2026	70.42	70.50	69.18	69.87	-1.38%	42,338
08/28/2026	70.79	71.70	70.01	70.85	+0.04%	62,765
08/27/2026	69.65	71.19	69.00	70.82	+1.32%	98,517
08/26/2026	70.00	70.45	69.57	69.90	-0.14%	62,007
08/25/2026	70.19	70.97	69.38	70.00	0.00%	83,251
08/24/2026	68.69	70.23	68.56	70.00	+1.91%	70,336
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