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 $3,979.72 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,734.47, while $1000 invested 1 year ago would be worth $1,348.98. This corresponds to total returns of 297.97%, 173.45%, 34.9%, respectively, with annualized returns of 14.8%, 22.27%, 34.9%.

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
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
July 07, 2026	64.54	63.34	63.34	64.96	63.34	47,751
July 06, 2026	63.85	64.36	64.36	64.6	63.3	59,369
July 02, 2026	65.33	63.85	63.85	65.49	63.47	43,864
July 01, 2026	63.5	64.76	64.76	65.15	62.63	63,922
June 30, 2026	63	63.17	63.17	63.57	62.54	31,043
June 29, 2026	63.2	63.21	63.21	63.57	62.4	49,415
June 26, 2026	63.22	63.81	63.81	63.88	61.91	223,850
June 25, 2026	62.63	62.92	62.92	63.04	62.07	41,876
June 24, 2026	62.25	62.44	62.44	63.2	62.23	63,988
June 23, 2026	60.6	62.03	62.03	62.03	60.49	57,390
June 22, 2026	60.17	60.4	60.4	61.04	60.12	53,945
June 18, 2026	60.36	60.34	60.34	61.06	59.66	69,253
June 17, 2026	60.52	59.51	59.51	60.52	58.91	53,673
June 16, 2026	59.5	59.96	59.96	60.16	59.09	25,362
June 15, 2026	60.86	59.36	59.36	61.3	59.21	28,124
June 12, 2026	60.17	60.62	60.62	60.99	60.17	28,084
June 11, 2026	60.2	59.77	59.77	60.32	58.94	56,532
June 10, 2026	59.55	60.09	60.09	60.75	59.5	53,777
June 09, 2026	58.99	59.24	59.24	60.14	58.99	38,032
June 08, 2026	58.4	58.42	58.42	58.96	57.7	21,527
June 05, 2026	57.67	58.13	58.13	58.8	57.58	38,251
June 04, 2026	56.25	57.7	57.7	57.99	56.25	30,800
June 03, 2026	56.7	55.79	55.79	57.25	55.6	46,800
June 02, 2026	56.1	57.42	57.42	57.65	55.24	31,004
June 01, 2026	57.66	56.42	56.42	57.66	56.22	29,874
May 29, 2026	57.4	57.52	57.52	57.95	57.38	20,772
May 28, 2026	56.98	57.49	57.49	57.62	56.46	32,681
May 27, 2026	57.56	57.26	57.26	58	56.93	22,164