FBIZ | First Business F | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

First Business F (FBIZ)

NASDAQ

$75.14-$0.08 (-0.11%)

Price as of Nov 11, 2026 7:55 PM EST

$626.5M
Market Cap
46.86%
1-Year Change
Banks - Regional
Industry

1 Month
+8.45%

Low Price$68.99

High Price$77.42
3 Months
+7.31%

Low Price$68.33

High Price$77.42
1 Year
+46.86%

Low Price$48.76

High Price$77.42

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	$0.34 Dividend
11/10/2026	75.24	75.44	74.01	74.88	-0.78%	51,484
11/09/2026	74.99	75.84	74.35	75.47	+2.20%	107,718
11/06/2026	74.29	75.19	73.63	73.84	-0.92%	67,080
11/05/2026	77.88	78.32	73.78	74.53	-3.16%	103,605
11/04/2026	77.80	79.17	76.89	76.96	+0.82%	88,189
11/03/2026	77.52	77.97	75.93	76.33	-1.40%	89,285
11/02/2026	75.50	77.72	75.50	77.42	+3.14%	88,219
10/30/2026	73.88	76.83	72.46	75.06	+2.22%	360,172
10/29/2026	73.02	74.00	72.89	73.43	+1.39%	59,199
10/29/2026	$1.95 Earnings
10/28/2026	72.25	72.90	71.60	72.42	-0.04%	64,369
10/27/2026	72.77	73.36	71.96	72.45	-0.01%	40,403
10/26/2026	72.42	73.37	72.17	72.46	+0.50%	79,832
10/23/2026	71.55	72.37	70.81	72.10	-0.10%	53,788
10/22/2026	70.43	72.48	69.68	72.17	+2.26%	56,017
10/21/2026	70.68	70.98	70.02	70.58	-0.14%	36,077
10/20/2026	69.72	71.41	69.72	70.68	+1.72%	78,395
10/19/2026	69.98	70.33	69.09	69.48	-1.02%	45,435
10/16/2026	69.90	71.23	69.68	70.20	+0.63%	60,744
10/15/2026	69.45	70.77	69.23	69.76	+1.13%	71,080
10/14/2026	68.51	69.77	68.20	68.99	-0.94%	89,458
10/13/2026	70.23	70.68	68.86	69.64	-0.27%	50,018
10/12/2026	69.02	70.39	69.02	69.83	+1.14%	87,787
10/09/2026	70.41	70.41	68.64	69.05	-1.77%	106,697
10/08/2026	69.63	70.66	69.35	70.29	+0.73%	41,486
10/07/2026	69.62	70.39	67.69	69.78	-0.86%	73,053
10/06/2026	70.63	71.18	70.29	70.39	+0.10%	72,919
10/05/2026	70.68	70.73	69.76	70.32	-0.41%	60,700
10/02/2026	69.60	70.73	69.60	70.61	+2.07%	46,213
10/01/2026	68.36	69.40	67.23	69.18	+1.03%	44,280
09/30/2026	68.64	68.83	67.59	68.47	-0.25%	95,345
09/29/2026	69.25	69.72	68.32	68.64	-0.68%	45,656
09/28/2026	70.23	70.23	69.11	69.11	-1.57%	52,991
09/25/2026	69.88	70.78	69.88	70.21	+0.47%	46,083
09/24/2026	69.24	70.21	68.62	69.88	+1.27%	184,399
09/23/2026	69.24	69.81	68.97	69.01	-1.31%	35,609
09/22/2026	71.12	71.17	69.92	69.92	-1.21%	50,450
09/21/2026	70.83	71.16	70.46	70.78	+0.42%	45,067
09/18/2026	70.70	71.60	69.92	70.48	-0.97%	166,441
09/17/2026	71.87	71.95	70.69	71.17	-0.24%	36,005
09/16/2026	72.52	72.52	70.53	71.34	-1.63%	54,001
09/15/2026	72.27	72.67	71.78	72.52	+0.32%	37,662
09/14/2026	72.18	73.41	71.87	72.29	-0.19%	50,588
09/11/2026	72.14	72.57	71.41	72.43	+0.68%	48,683
09/10/2026	71.23	71.94	70.66	71.94	+1.01%	33,463
09/09/2026	71.34	72.11	70.93	71.23	-0.96%	43,254
09/08/2026	72.42	72.63	71.50	71.91	-0.81%	32,301
09/04/2026	71.39	72.72	71.39	72.50	+1.10%	26,484
09/03/2026	71.92	72.40	71.18	71.71	+0.26%	41,830
09/02/2026	69.72	71.93	69.59	71.53	+2.94%	72,325
09/01/2026	69.24	70.56	69.09	69.48	-0.10%	94,949
08/31/2026	70.10	70.18	68.87	69.55	-1.38%	42,338
08/28/2026	70.47	71.38	69.69	70.53	+0.04%	62,765
08/27/2026	69.34	70.86	68.69	70.50	+1.32%	98,517
08/26/2026	69.68	70.13	69.26	69.58	-0.14%	62,007
08/25/2026	69.87	70.65	69.07	69.68	0.00%	83,251
08/24/2026	68.38	69.91	68.25	69.68	+1.91%	70,336
08/21/2026	68.79	69.12	67.53	68.38	-0.17%	52,813
08/20/2026	68.00	68.59	67.53	68.50	+0.25%	30,807
08/19/2026	70.27	70.27	68.33	68.33	-2.61%	43,771
08/18/2026	70.92	71.07	69.73	70.16	-0.66%	31,262
08/17/2026	70.74	71.12	70.00	70.63	-0.69%	52,047
08/14/2026	71.74	71.74	70.58	71.12	-0.54%	34,011
08/13/2026	70.78	71.80	70.78	71.51	+1.40%	36,396
08/12/2026	71.23	71.62	70.39	70.52	-0.28%	45,255
08/12/2026	$0.34 Dividend
08/11/2026	69.90	71.33	69.64	70.72	+1.35%	57,056
08/10/2026	70.05	70.28	69.26	69.78	-0.97%	42,051
08/07/2026	70.36	71.03	69.56	70.46	-1.24%	50,550
08/06/2026	71.63	71.76	70.22	71.34	+0.22%	63,770
08/05/2026	70.52	72.22	70.52	71.18	-0.11%	50,960
08/04/2026	71.53	71.79	70.13	71.26	-0.37%	72,200
08/03/2026	69.77	72.80	69.70	71.53	+2.83%	110,176
07/31/2026	68.83	70.06	66.72	69.56	+4.39%	157,134
07/30/2026	67.16	67.79	66.08	66.64	-0.47%	63,146
07/30/2026	$1.84 Earnings
07/29/2026	67.81	68.95	66.77	66.95	-1.61%	45,936
07/28/2026	66.73	69.18	66.73	68.04	+1.78%	81,307
07/27/2026	67.09	68.39	66.17	66.86	+0.45%	38,505
07/24/2026	64.74	66.97	64.74	66.56	+1.76%	37,117
07/23/2026	64.68	65.81	64.10	65.41	-0.18%	77,132
07/22/2026	65.17	66.03	63.91	65.53	0.00%	141,161
07/21/2026	65.13	65.90	64.16	65.53	+0.61%	91,565
07/20/2026	65.27	65.27	63.96	65.13	+0.06%	85,160
07/17/2026	65.17	66.15	64.25	65.09	-1.25%	77,423
07/16/2026	63.47	66.05	63.47	65.91	+3.86%	80,772
07/15/2026	62.78	63.88	62.43	63.47	+1.20%	71,759
07/14/2026	63.45	63.67	62.60	62.71	-0.63%	59,130
07/13/2026	62.68	63.65	62.51	63.11	0.00%	55,933
07/10/2026	62.33	63.16	62.03	63.11	+1.01%	45,337
07/09/2026	62.05	63.05	61.71	62.48	+0.69%	34,822
07/08/2026	61.88	62.73	61.35	62.05	-1.12%	55,880
07/07/2026	63.94	64.36	62.75	62.75	-1.58%	47,751
07/06/2026	63.26	64.00	62.71	63.76	+0.80%	59,718
07/02/2026	64.72	64.88	62.88	63.26	-1.41%	45,395
07/01/2026	62.91	64.55	62.04	64.16	+2.52%	63,922
06/30/2026	62.42	62.98	61.96	62.58	-0.06%	31,847
06/29/2026	62.61	62.98	61.82	62.62	-0.94%	51,384
06/26/2026	62.63	63.29	61.34	63.22	+1.41%	223,850