First Business Financial Services, Inc. (FBIZ) Stock Price History
Historical prices from 2005 to 2026
- 1M
- +9.3%
- 3M
- +16.9%
- YTD
- +12.6%
- 1Y
- +27.8%
- 3Y
- +25.6%
- 5Y
- +18.1%
Loading 10-year price history...
FBIZ Historical Performance
FBIZ Annual Returns
Year-by-year price performance · 2005–2026
- 2005 annual price return
- -8.8%
- 2006 annual price return
- -2.8%
- 2007 annual price return
- -22.8%
- 2008 annual price return
- -25.7%
- 2009 annual price return
- -26.0%
- 2010 annual price return
- +38.4%
- 2011 annual price return
- +22.2%
- 2012 annual price return
- +41.0%
- 2013 annual price return
- +63.4%
- 2014 annual price return
- +27.4%
- 2015 annual price return
- +6.6%
- 2016 annual price return
- -1.1%
- 2017 annual price return
- -6.2%
- 2018 annual price return
- -12.9%
- 2019 annual price return
- +32.0%
- 2020 annual price return
- -30.3%
- 2021 annual price return
- +60.0%
- 2022 annual price return
- +25.6%
- 2023 annual price return
- +10.7%
- 2024 annual price return
- +14.5%
- 2025 annual price return
- +20.6%
- 2026 annual price return
- +2.0%
FBIZ Stock Price Trajectory (2005–2026)
As of June 23, 2026, First Business Financial Services, Inc. (FBIZ) trades at $60.40, representing a +27.8% return over the past year. The stock has delivered a +148.4% total return over five years (+18.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $61.30 on June 15, 2026. From this peak, FBIZ has corrected -1.5%, currently trading 10% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers TCBK (+32.5% 1Y), NBTB (+16.8% 1Y), and SBCF (+24.1% 1Y), FBIZ has underperformed the peer group average. Compare FBIZ vs TCBK →
FBIZ Historical Price Data · from 2005
Rows 1–50 of 5,208| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-22 | 60.34 | 61.04 | 59.96 | 60.40 | 54K | +0.10% |
| 2026-06-18 | 60.36 | 61.06 | 59.66 | 60.34 | 66K | +1.39% |
| 2026-06-17 | 60.52 | 60.52 | 58.91 | 59.51 | 54K | -0.75% |
| 2026-06-16 | 59.52 | 60.16 | 59.09 | 59.96 | 25K | +1.01% |
| 2026-06-15 | 60.86 | 61.30 | 59.12 | 59.36 | 26K | -2.08% |
| 2026-06-12 | 60.28 | 60.99 | 60.28 | 60.62 | 25K | +1.42% |
| 2026-06-11 | 59.98 | 60.48 | 58.94 | 59.77 | 55K | -0.53% |
| 2026-06-10 | 59.55 | 61.00 | 59.50 | 60.09 | 53K | +1.43% |
| 2026-06-09 | 60.02 | 60.14 | 58.99 | 59.24 | 37K | +1.40% |
| 2026-06-08 | 58.67 | 59.00 | 57.70 | 58.42 | 15K | +0.50% |
| 2026-06-05 | 57.67 | 58.85 | 57.00 | 58.13 | 38K | +0.75% |
| 2026-06-04 | 56.06 | 57.86 | 56.06 | 57.70 | 28K | +3.42% |
| 2026-06-03 | 56.66 | 57.25 | 55.59 | 55.79 | 47K | -2.84% |
| 2026-06-02 | 56.15 | 57.65 | 55.24 | 57.42 | 30K | +1.77% |
| 2026-06-01 | 57.66 | 57.66 | 56.22 | 56.42 | 30K | -1.91% |
| 2026-05-29 | 57.63 | 57.85 | 57.38 | 57.52 | 20K | +0.05% |
| 2026-05-28 | 56.98 | 57.62 | 56.46 | 57.49 | 33K | +0.40% |
| 2026-05-27 | 57.36 | 57.90 | 56.81 | 57.26 | 22K | -0.69% |
| 2026-05-26 | 57.71 | 58.30 | 56.94 | 57.66 | 38K | +1.02% |
| 2026-05-22 | 57.45 | 57.45 | 56.92 | 57.08 | 41K | -0.24% |
| 2026-05-21 | 56.39 | 57.42 | 56.07 | 57.22 | 32K | +1.47% |
| 2026-05-20 | 55.93 | 56.74 | 55.84 | 56.39 | 35K | +1.81% |
| 2026-05-19 | 55.08 | 55.63 | 54.86 | 55.39 | 37K | +0.31% |
| 2026-05-18 | 54.52 | 55.49 | 54.45 | 55.22 | 22K | +2.62% |
| 2026-05-15 | 54.58 | 54.83 | 53.55 | 53.81 | 44K | -1.95% |
| 2026-05-14 | 54.92 | 55.50 | 54.78 | 54.88 | 19K | +0.62% |
| 2026-05-13 | 54.50 | 54.70 | 54.32 | 54.54 | 18K | -0.89% |
| 2026-05-12 | 54.71 | 55.20 | 54.24 | 55.03 | 20K | -0.86% |
| 2026-05-11 | 56.35 | 56.59 | 55.05 | 55.51 | 23K | -1.91% |
| 2026-05-08 | 56.51 | 56.86 | 56.23 | 56.59 | 17K | -0.23% |
| 2026-05-07 | 56.55 | 56.85 | 55.92 | 56.72 | 28K | +0.60% |
| 2026-05-06 | 56.12 | 56.81 | 56.12 | 56.38 | 20K | -0.14% |
| 2026-05-05 | 56.22 | 56.97 | 56.10 | 56.46 | 23K | +1.66% |
| 2026-05-04 | 56.10 | 56.86 | 55.15 | 55.54 | 29K | -1.77% |
| 2026-05-01 | 56.60 | 57.18 | 56.20 | 56.54 | 29K | +0.60% |
| 2026-04-30 | 56.10 | 57.18 | 55.96 | 56.20 | 25K | -0.48% |
| 2026-04-29 | 57.32 | 58.27 | 56.01 | 56.47 | 41K | -2.62% |
| 2026-04-28 | 58.02 | 58.47 | 54.19 | 57.99 | 40K | +1.59% |
| 2026-04-27 | 55.60 | 57.48 | 55.60 | 57.08 | 55K | +1.87% |
| 2026-04-24 | 57.09 | 57.09 | 55.34 | 56.03 | 45K | -2.20% |
| 2026-04-23 | 57.63 | 57.74 | 57.01 | 57.29 | 21K | +0.03% |
| 2026-04-22 | 57.36 | 57.95 | 57.06 | 57.27 | 31K | -0.05% |
| 2026-04-21 | 59.16 | 59.16 | 57.09 | 57.30 | 34K | -2.53% |
| 2026-04-20 | 59.38 | 60.03 | 58.79 | 58.79 | 41K | -0.91% |
| 2026-04-17 | 58.45 | 60.50 | 58.45 | 59.33 | 75K | +2.40% |
| 2026-04-16 | 57.96 | 58.21 | 57.51 | 57.94 | 115K | -0.74% |
| 2026-04-15 | 58.79 | 59.00 | 57.73 | 58.37 | 48K | -0.12% |
| 2026-04-14 | 58.61 | 58.69 | 57.85 | 58.44 | 36K | -0.48% |
| 2026-04-13 | 58.46 | 58.82 | 58.01 | 58.72 | 47K | +0.20% |
| 2026-04-10 | 59.01 | 59.01 | 58.07 | 58.60 | 66K | -1.16% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FBIZ — Frequently Asked Questions
Quick answers to the most common questions about buying FBIZ stock.
How has FBIZ stock performed recently?
FBIZ returned +27.8% over the past year, beating its 5-year annualized CAGR of +18.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is FBIZ's all-time high price?
First Business Financial Services, Inc. reached $61.30 on 2026-06-15. The 52-week high is $61.30. Current 1-year return of +27.8% places the stock closer to historical peaks.
Where can I download FBIZ historical price data?
This page provides FBIZ daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2005-2026, downloadable in CSV format.