First Business Financial Services, Inc. (FBIZ) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
FBIZ Historical Performance
Short-Term Returns
FBIZ Stock Price Trajectory (2011–2026)
As of May 8, 2026, First Business Financial Services, Inc. (FBIZ) trades at $56.72, representing a +17.8% return over the past year. The stock has delivered a +130.9% total return over five years (+16.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $60.54 on February 9, 2026. From this peak, FBIZ has corrected -6.3%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers TCBK (+29.9% 1Y), NBTB (+5.6% 1Y), and SBCF (+28.4% 1Y), FBIZ has underperformed the peer group average. Compare FBIZ vs TCBK →
FBIZ Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-09 | 57.35 | 59.50 | 57.33 | 59.29 | 76K | +2.52% |
| 2026-04-08 | 57.40 | 58.78 | 57.40 | 57.83 | 39K | +2.35% |
| 2026-04-07 | 56.05 | 56.87 | 55.53 | 56.50 | 65K | +0.96% |
| 2026-04-06 | 55.00 | 56.48 | 55.00 | 55.96 | 81K | +1.40% |
| 2026-04-02 | 54.15 | 55.48 | 53.42 | 55.19 | 61K | +1.19% |
| 2026-04-01 | 54.39 | 55.48 | 54.20 | 54.54 | 27K | +1.13% |
| 2026-03-31 | 54.34 | 54.53 | 53.33 | 53.93 | 47K | -0.33% |
| 2026-03-30 | 53.60 | 54.27 | 53.06 | 54.11 | 26K | +2.11% |
| 2026-03-27 | 53.49 | 53.65 | 52.74 | 52.99 | 48K | -0.84% |
| 2026-03-26 | 52.99 | 53.47 | 52.77 | 53.44 | 18K | +0.26% |
See FBIZ's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FBIZ Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare FBIZ vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonFBIZ — Frequently Asked Questions
Quick answers to the most common questions about buying FBIZ stock.
How has FBIZ stock performed recently?
FBIZ returned +17.8% over the past year, beating its 5-year annualized CAGR of +16.2%. 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 $60.54 on 2026-02-09. The 52-week high is $60.54. Current 1-year return of +17.8% 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 2011-2026, downloadable in CSV format.