First Business Financial Services, Inc.
FBIZNASDAQFinancial Services● Active
$58.42
+$0.29(+0.50%)
Market Cap$488517738
P/E Ratio—
52W High$60.54
52W Low$45.9
First Business Financial Services, Inc.（FBIZ）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fbiz · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$60.54
Feb 9, 2026
-3.5% from here
5-Year Low5Y
$24.57
May 12, 2023
+137.8% from low
IPO Priceadj.
$12.50
Nov 9, 2005
+367.4% since IPO
1 Year Ago
$48.19
Jun 9, 2025
+21.2% in 1Y
5 Years Ago
$27.46
Jun 8, 2021
+112.7% in 5Y
10 Years Ago
$24.37
Jun 8, 2016
+139.7% in 10Y
Historical Price Data · FBIZ
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $58.40 | $58.96 | $57.70 | $58.42 | $58.42 | 22K | +0.03% |
| Jun 5, 2026 | $57.67 | $58.85 | $57.00 | $58.13 | $58.13 | 42K | +0.80% |
| Jun 4, 2026 | $56.25 | $57.99 | $56.25 | $57.70 | $57.70 | 31K | +2.58% |
| Jun 3, 2026 | $56.90 | $57.25 | $55.60 | $55.79 | $55.79 | 47K | -1.95% |
| Jun 2, 2026 | $56.10 | $57.65 | $55.24 | $57.42 | $57.42 | 32K | +2.35% |
| Jun 1, 2026 | $57.66 | $57.66 | $56.22 | $56.42 | $56.42 | 30K | -2.15% |
| May 29, 2026 | $57.40 | $57.95 | $57.38 | $57.52 | $57.52 | 21K | +0.21% |
| May 28, 2026 | $57.07 | $57.62 | $56.46 | $57.49 | $57.49 | 34K | +0.74% |
| May 27, 2026 | $57.56 | $58.00 | $56.93 | $57.26 | $57.26 | 23K | -0.52% |
| May 26, 2026 | $57.18 | $58.30 | $56.93 | $57.66 | $57.66 | 39K | +0.84% |
| May 22, 2026 | $57.37 | $57.65 | $56.76 | $57.08 | $57.08 | 42K | -0.51% |
| May 21, 2026 | $56.14 | $57.23 | $55.59 | $57.22 | $57.22 | 34K | +1.92% |
| May 20, 2026 | $55.30 | $57.00 | $55.30 | $56.39 | $56.39 | 36K | +1.97% |
| May 19, 2026 | $55.00 | $55.63 | $54.77 | $55.39 | $55.39 | 39K | +0.71% |
| May 18, 2026 | $54.45 | $55.35 | $54.45 | $55.22 | $55.22 | 24K | +1.41% |
| May 15, 2026 | $54.83 | $54.83 | $53.55 | $53.81 | $53.81 | 45K | -1.86% |
| May 14, 2026 | $54.82 | $55.35 | $54.82 | $54.88 | $54.88 | 20K | +0.11% |
| May 13, 2026 | $54.70 | $54.70 | $54.32 | $54.54 | $54.54 | 19K | -0.29% |
| May 12, 2026 | $55.21 | $55.32 | $54.36 | $55.03 | $55.03 | 20K | -0.33% |
| May 11, 2026 | $56.49 | $56.59 | $55.06 | $55.51 | $55.51 | 25K | -1.73% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · FBIZ
Jan 1 → Dec 31 · 6 years2026+8.4%$53.88 → $58.42
+8.4%
2025+16.3%$46.69 → $54.30
+16.3%
2024+16.7%$39.68 → $46.29
+16.7%
2023+9.8%$36.51 → $40.10
+9.8%
2022+25.8%$29.05 → $36.55
+25.8%
2021+6.7%$27.35 → $29.17
+6.7%
Best Year2022 · +25.8%
Worst Year2021 · +6.7%
Positive Years6 / 6
Avg Annual Return+13.9%
6Y Total Return+113.6%
6Y CAGR~+13.5% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in FBIZ?
If you invested $1,000 in FBIZ 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,397
Total Return+139.7%
CAGR~+9.1% / yr
Profit+$1,397
Based on Jun 8, 2016 · $24.37Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
First Business Financial Services, Inc.（FBIZ）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $58.42。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FBIZ 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FBIZ 历史股价FMP 日线复权 OHLCV