First Business Financial Services, Inc. (FBIZ) Stock Price History
Historical prices from 2005 to 2026
- 1M
- +4.9%
- 3M
- +3.0%
- YTD
- +38.4%
- 1Y
- +44.3%
- 3Y
- +32.1%
- 5Y
- +18.9%
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
- +29.5%
FBIZ Stock Price Trajectory (2005–2026)
As of November 8, 2026, First Business Financial Services, Inc. (FBIZ) trades at $74.18, representing a +44.3% return over the past year. The stock has delivered a +153.4% total return over five years (+18.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $79.53 on November 4, 2026. From this peak, FBIZ has corrected -6.7%, currently trading 18% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers TCBK (+16.8% 1Y), NBTB (+29.3% 1Y), and SBCF (+9.8% 1Y), FBIZ has outperformed the peer group average. Compare FBIZ vs TCBK →
FBIZ Historical Price Data · from 2005
Rows 1–50 of 5,304| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 74.63 | 75.53 | 73.96 | 74.18 | 67K | -0.92% |
| 2026-11-05 | 78.23 | 78.68 | 74.11 | 74.87 | 103K | -3.16% |
| 2026-11-04 | 78.15 | 79.53 | 77.24 | 77.31 | 88K | +0.82% |
| 2026-11-03 | 77.87 | 78.32 | 76.27 | 76.68 | 89K | -1.40% |
| 2026-11-02 | 75.84 | 78.07 | 75.84 | 77.77 | 88K | +3.14% |
| 2026-10-30 | 74.22 | 77.18 | 72.79 | 75.40 | 360K | +2.22% |
| 2026-10-29 | 73.35 | 74.34 | 73.22 | 73.76 | 59K | +1.39% |
| 2026-10-28 | 72.58 | 73.23 | 71.93 | 72.75 | 64K | -0.04% |
| 2026-10-27 | 73.10 | 73.69 | 72.29 | 72.78 | 40K | -0.01% |
| 2026-10-26 | 72.75 | 73.70 | 72.50 | 72.79 | 80K | +0.50% |
| 2026-10-23 | 71.87 | 72.70 | 71.14 | 72.43 | 54K | -0.10% |
| 2026-10-22 | 70.75 | 72.81 | 70.00 | 72.50 | 56K | +2.26% |
| 2026-10-21 | 71.00 | 71.30 | 70.34 | 70.90 | 36K | -0.14% |
| 2026-10-20 | 70.04 | 71.73 | 70.04 | 71.00 | 78K | +1.72% |
| 2026-10-19 | 70.30 | 70.65 | 69.40 | 69.80 | 45K | -1.02% |
| 2026-10-16 | 70.22 | 71.55 | 70.00 | 70.52 | 61K | +0.63% |
| 2026-10-15 | 69.77 | 71.09 | 69.55 | 70.08 | 71K | +1.13% |
| 2026-10-14 | 68.82 | 70.09 | 68.51 | 69.30 | 90K | -0.94% |
| 2026-10-13 | 70.55 | 71.00 | 69.17 | 69.96 | 50K | -0.27% |
| 2026-10-12 | 69.33 | 70.71 | 69.33 | 70.15 | 88K | +1.14% |
| 2026-10-09 | 70.73 | 70.73 | 68.95 | 69.36 | 107K | -1.77% |
| 2026-10-08 | 69.95 | 70.98 | 69.66 | 70.61 | 42K | +0.73% |
| 2026-10-07 | 69.94 | 70.71 | 68.00 | 70.10 | 73K | -0.86% |
| 2026-10-06 | 70.95 | 71.50 | 70.61 | 70.71 | 73K | +0.10% |
| 2026-10-05 | 71.00 | 71.05 | 70.08 | 70.64 | 61K | -0.41% |
| 2026-10-02 | 69.92 | 71.05 | 69.92 | 70.93 | 46K | +2.07% |
| 2026-10-01 | 68.67 | 69.72 | 67.54 | 69.49 | 44K | +1.03% |
| 2026-09-30 | 68.95 | 69.14 | 67.90 | 68.78 | 95K | -0.25% |
| 2026-09-29 | 69.56 | 70.04 | 68.63 | 68.95 | 46K | -0.68% |
| 2026-09-28 | 70.55 | 70.55 | 69.42 | 69.42 | 53K | -1.57% |
| 2026-09-25 | 70.20 | 71.11 | 70.20 | 70.53 | 46K | +0.47% |
| 2026-09-24 | 69.55 | 70.53 | 68.93 | 70.20 | 184K | +1.27% |
| 2026-09-23 | 69.55 | 70.13 | 69.28 | 69.32 | 36K | -1.31% |
| 2026-09-22 | 71.44 | 71.49 | 70.24 | 70.24 | 50K | -1.21% |
| 2026-09-21 | 71.15 | 71.49 | 70.78 | 71.10 | 45K | +0.42% |
| 2026-09-18 | 71.02 | 71.93 | 70.24 | 70.80 | 166K | -0.97% |
| 2026-09-17 | 72.20 | 72.28 | 71.01 | 71.49 | 36K | -0.24% |
| 2026-09-16 | 72.85 | 72.85 | 70.85 | 71.66 | 54K | -1.63% |
| 2026-09-15 | 72.60 | 73.00 | 72.11 | 72.85 | 38K | +0.32% |
| 2026-09-14 | 72.51 | 73.74 | 72.20 | 72.62 | 51K | -0.19% |
| 2026-09-11 | 72.47 | 72.90 | 71.73 | 72.76 | 49K | +0.68% |
| 2026-09-10 | 71.55 | 72.27 | 70.98 | 72.27 | 34K | +1.01% |
| 2026-09-09 | 71.66 | 72.44 | 71.25 | 71.55 | 43K | -0.96% |
| 2026-09-08 | 72.75 | 72.96 | 71.82 | 72.24 | 32K | -0.81% |
| 2026-09-04 | 71.71 | 73.05 | 71.71 | 72.83 | 27K | +1.10% |
| 2026-09-03 | 72.25 | 72.73 | 71.50 | 72.04 | 42K | +0.26% |
| 2026-09-02 | 70.04 | 72.26 | 69.91 | 71.85 | 72K | +2.94% |
| 2026-09-01 | 69.55 | 70.88 | 69.40 | 69.80 | 95K | -0.10% |
| 2026-08-31 | 70.42 | 70.50 | 69.18 | 69.87 | 42K | -1.38% |
| 2026-08-28 | 70.79 | 71.70 | 70.01 | 70.85 | 63K | +0.04% |
FBIZ Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +44.3% over the past year, beating its 5-year annualized CAGR of +18.9%. 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 $79.53 on 2026-11-04. The 52-week high is $79.53. Current 1-year return of +44.3% 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.