Skip to main content
FBIZ logo

First Business Financial Services, Inc.

FBIZNASDAQFinancialsBanks - Regional

$72.79Today:- (-)1Y +45.73%

As of Oct 26, 2026 close

Market cap
$597.46M
P/E (TTM)
10.81
Forward P/E
9.19
Dividend yield
2.28%
52-week range
$47.87$73.74
Volume (live)
-
Avg. volume (3M)
66.79K

First Business Financial Services (FBIZ) Historical Stock Prices

Analyze First Business Financial Services (FBIZ) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

First Business Financial Services (FBIZ) Interactive Price Chart

Interactive historical price chart showing First Business Financial Services stock price movements and trends across multiple time periods.

Loading chart...

FBIZ Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
FBIZ historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202672.7573.7072.5072.7972.7979.83K
Oct 23, 202671.8772.7071.1472.4372.4353.79K
Oct 22, 202670.7572.8170.0072.5072.5056.02K
Oct 21, 202671.0071.3070.3470.9070.9036.08K
Oct 20, 202670.0471.7370.0471.0071.0078.39K
Oct 19, 202670.3070.6569.4069.8069.8045.44K
Oct 16, 202670.2271.5570.0070.5270.5260.74K
Oct 15, 202669.7771.0969.5570.0870.0871.08K
Oct 14, 202668.8270.0968.5169.3069.3089.46K
Oct 13, 202670.5571.0069.1769.9669.9650.02K
Oct 12, 202669.3370.7169.3370.1570.1587.79K
Oct 9, 202670.7370.7368.9569.3669.36106.70K
Oct 8, 202669.9570.9869.6670.6170.6141.49K
Oct 7, 202669.9470.7168.0070.1070.1073.05K
Oct 6, 202670.9571.5070.6170.7170.7172.92K
Oct 5, 202671.0071.0570.0870.6470.6460.70K
Oct 2, 202669.9271.0569.9270.9370.9346.21K
Oct 1, 202668.6769.7267.5469.4969.4944.28K
Sep 30, 202668.9569.1467.9068.7868.7895.34K
Sep 29, 202669.5670.0468.6368.9568.9545.66K
Sep 28, 202670.5570.5569.4269.4269.4253.03K
Sep 25, 202670.2071.1170.2070.5370.5346.08K
Sep 24, 202669.5570.5368.9370.2070.20184.40K
Sep 23, 202669.5570.1369.2869.3269.3235.60K
Sep 22, 202671.4471.4970.2470.2470.2450.45K
Sep 21, 202671.1571.4870.7871.1071.1045.07K
Sep 18, 202671.0271.9370.2470.8070.80166.44K
Sep 17, 202672.2072.2871.0171.4971.4936.01K
Sep 16, 202672.8572.8570.8571.6671.6654.00K
Sep 15, 202672.6073.0072.1172.8572.8537.66K
Sep 14, 202672.5173.7472.2072.6272.6250.59K
Sep 11, 202672.4772.9071.7372.7672.7648.68K
Sep 10, 202671.5572.2770.9872.2772.2733.46K
Sep 9, 202671.6672.4471.2571.5571.5543.25K
Sep 8, 202672.7572.9671.8272.2472.2432.30K
Sep 4, 202671.7173.0571.7172.8372.8326.48K
Sep 3, 202672.2572.7371.5072.0472.0441.83K
Sep 2, 202670.0472.2569.9171.8571.8572.33K
Sep 1, 202669.5570.8869.4069.8069.8095.21K
Aug 31, 202670.4270.5069.1869.8769.8742.34K
Aug 28, 202670.7971.7070.0170.8570.8562.77K
Aug 27, 202669.6571.1969.0070.8270.8298.52K
Aug 26, 202670.0070.4469.5769.9069.9062.01K
Aug 25, 202670.1970.9769.3870.0070.0083.25K
Aug 24, 202668.6970.2368.5670.0070.0070.34K
Aug 21, 202669.1069.4367.8468.6968.6952.81K
Aug 20, 202668.3168.9067.8468.8168.8130.95K
Aug 19, 202670.5970.5968.6468.6468.6443.77K
Aug 18, 202671.2471.3970.0570.4870.4831.26K
Aug 17, 202671.0671.4470.3170.9570.9552.05K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.