First Business Financial Services, Inc. (FBIZ) NASDAQ

Currency In USD

FBIZ Historical Return

If you invested $1000 in First Business Financial Services, Inc. (FBIZ) 10 years ago, it would be worth $3,923.12 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,729.13, while $1000 invested 1 year ago would be worth $1,428.89. This corresponds to total returns of 292.31%, 172.91%, 42.89%, respectively, with annualized returns of 14.64%, 22.24%, 42.89%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FBIZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2026	69.92	70.93	70.93	71.05	69.92	46,212
October 01, 2026	68.67	69.49	69.49	69.72	67.54	44,279
September 30, 2026	68.95	68.78	68.78	69.14	67.9	94,544
September 29, 2026	69.56	68.95	68.95	70.04	68.63	45,654
September 28, 2026	70.55	69.42	69.42	70.55	69.42	53,027
September 25, 2026	70.2	70.53	70.53	71.11	70.2	46,081
September 24, 2026	69.55	70.2	70.2	70.53	68.93	173,621
September 23, 2026	69.55	69.32	69.32	70.13	69.28	35,599
September 22, 2026	71.44	70.24	70.24	71.49	70.24	50,449
September 21, 2026	71.17	71.1	71.1	71.36	70.9	45,066
September 18, 2026	71.02	70.8	70.8	71.93	70.24	154,139
September 17, 2026	72.2	71.49	71.49	72.28	71.01	36,004
September 16, 2026	72.85	71.66	71.66	72.85	70.85	54,001
September 15, 2026	72.6	72.85	72.85	73	72.11	37,661
September 11, 2026	72.15	72.76	72.76	72.91	71.73	48,682
September 10, 2026	71.55	72.27	72.27	72.27	70.98	33,463
September 09, 2026	71.66	71.55	71.55	72.44	71.25	42,452
September 08, 2026	72.75	72.24	72.24	72.96	71.82	32,232
September 04, 2026	71.72	72.83	72.83	73.05	71.72	26,483
September 03, 2026	72.25	72.04	72.04	72.73	71.5	41,830
September 02, 2026	70.04	71.85	71.85	72.26	69.91	70,524
September 01, 2026	69.55	69.8	69.8	70.88	69.4	95,208
August 31, 2026	70.42	69.87	69.87	70.5	69.18	42,336
August 28, 2026	70.79	70.85	70.85	71.7	70.01	62,764
August 27, 2026	69.65	70.82	70.82	71.19	69	98,516
August 26, 2026	70	69.9	69.9	70.44	69.57	62,006
August 25, 2026	70.19	70	70	70.97	69.38	83,251
August 24, 2026	68.69	70	70	70.23	68.56	70,336
August 21, 2026	69.1	68.69	68.69	69.43	67.84	52,813
August 20, 2026	68.31	68.81	68.81	68.9	67.84	30,953
August 19, 2026	70.59	68.64	68.64	70.59	68.64	43,769
August 18, 2026	71.24	70.48	70.48	71.39	70.05	31,262
August 17, 2026	71.06	70.95	70.95	71.44	70.32	52,046
August 14, 2026	72.07	71.44	71.44	72.07	70.9	34,011
August 13, 2026	71.1	71.83	71.83	72.13	71.1	36,394
August 12, 2026	71.55	70.84	70.84	71.94	70.71	36,782
August 11, 2026	70.29	71.38	71.38	72	70.29	0
August 10, 2026	70.7	70.43	70.43	70.94	69.91	42,050
August 07, 2026	71.02	71.12	71.12	71.69	70.21	50,549
August 06, 2026	72.3	72.01	72.01	72.43	70.88	63,770
August 05, 2026	71.18	71.85	71.85	72.9	71.18	50,959
August 04, 2026	72.2	71.93	71.93	72.47	70.79	72,198
August 03, 2026	70.42	72.2	72.2	73.48	70.35	110,175
July 31, 2026	69.47	70.21	70.21	70.71	67.34	157,133
July 30, 2026	67.79	67.26	67.26	68.43	66.7	63,145
July 29, 2026	68.44	67.58	67.58	69.59	67.39	45,935
July 28, 2026	67.35	68.68	68.68	69.83	67.35	81,307
July 27, 2026	67.72	67.48	67.48	69.03	66.79	38,505
July 23, 2026	65.28	66.02	66.02	66.43	64.7	77,132
July 22, 2026	65.78	66.14	66.14	66.65	64.51	141,161
July 21, 2026	65.74	66.14	66.14	66.52	64.76	91,564
July 20, 2026	65.88	65.74	65.74	65.88	64.56	85,159
July 17, 2026	65.78	65.7	65.7	66.77	64.85	77,423
July 16, 2026	64.06	66.53	66.53	66.67	64.06	80,772
July 15, 2026	63.4	64.06	64.06	64.47	63.01	69,776
July 14, 2026	64.04	63.3	63.3	64.27	63.19	59,240
July 13, 2026	63.27	63.7	63.7	64.25	63.09	55,919
July 10, 2026	62.91	63.7	63.7	63.76	62.61	45,338
July 09, 2026	62.63	63.06	63.06	63.64	62.29	34,725
July 08, 2026	62.46	62.63	62.63	63.32	61.92	55,880