First Business Financial Stock Price History (NASDAQ:FBIZ)

Add to My Stocks
$24.43 $0.25 (1.01%) FBIZ stock closing price Mar 22, 2017 (Closing)

The 10 year data of First Business Financial stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and First Business Financial P/E ratio data for the stock. The First Business Financial stock price history chart shows that the stock price reached a high of 27.02 on 02 Dec, 2015, and a low of 3.85 on 02 Dec, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2224.6324.9924.3724.432487014.372.18
2017-03-2126.1026.1024.5724.682118114.522.21
2017-03-2024.7326.2324.7325.803033215.182.31
2017-03-1725.5025.7825.3225.7810780215.172.30
2017-03-1625.3025.6025.3025.472646214.982.28
2017-03-1525.4025.4925.1625.281495214.872.26
2017-03-1425.2525.3724.9025.302022714.882.26
2017-03-1324.7025.4324.7025.251292214.852.26
2017-03-1025.3525.4225.0325.221567714.842.25
2017-03-0925.5225.5225.1325.26780814.862.26
2017-03-0825.0125.4925.0025.141677314.792.25
2017-03-0724.6325.1624.6325.073583114.752.24
2017-03-0624.6924.9824.5024.861725514.622.22
2017-03-0324.9025.0024.7524.931142314.672.23
2017-03-0225.3525.4524.7424.982293714.692.23
2017-03-0125.4025.9025.4025.681360715.112.30
2017-02-2825.7525.7524.9625.221549914.842.25
2017-02-2725.4725.9125.2125.581333315.052.29
2017-02-2426.4726.4725.5025.642081315.082.29
2017-02-2326.1026.4326.1026.28815715.462.35
2017-02-2225.7526.4325.7126.121254915.372.33
2017-02-2125.6725.7525.6525.724056715.132.30
2017-02-1725.5225.7525.3225.704197315.122.30
2017-02-1625.3625.5925.1525.526244415.012.28
2017-02-1525.0925.3825.0925.321540814.892.26
2017-02-1424.7125.3424.7125.21895114.832.25
2017-02-1325.4025.4025.0425.11776614.772.24
2017-02-1024.7825.3124.7825.301271714.882.26
2017-02-0924.5524.9224.5024.642322714.492.20
2017-02-0824.2824.6024.1124.331213414.312.17
2017-02-0724.7124.7724.1224.362678814.332.18
2017-02-0624.4524.6024.4024.451063014.382.19
2017-02-0324.1924.5424.1924.451269814.382.19
2017-02-0224.3624.7223.8624.043140114.142.15
2017-02-0124.3524.9424.1024.352644914.322.18
2017-01-3124.6624.7523.6424.234090614.252.17
2017-01-3025.3625.4524.6624.661271814.512.20
2017-01-2724.6725.4624.6125.333620014.902.26
2017-01-2624.2324.8824.2324.364236014.252.19
2017-01-2524.4024.8324.3424.562075514.362.21
2017-01-2424.2024.4024.0024.211606014.162.18
2017-01-2324.2524.2523.8624.112045814.102.17
2017-01-2023.8724.7223.8724.121352614.112.17
2017-01-1924.4924.6623.8223.971298214.022.16
2017-01-1824.4424.4424.1124.23464114.172.18
2017-01-1724.5024.5024.3124.331699814.232.19
2017-01-160.000.000.0024.500N/AN/A
2017-01-1324.6624.8624.3824.503186714.332.20
2017-01-1224.0124.5424.0124.508058414.332.20
2017-01-1124.0824.2424.0024.081197614.082.17
2017-01-1023.5624.2423.4724.191389614.152.18
2017-01-0923.4523.6923.2423.5610393813.782.12
2017-01-0623.6223.6223.4523.50602513.742.11
2017-01-0523.4823.9423.0723.581878213.792.12
2017-01-0423.7023.7023.4523.642751213.832.13
2017-01-0323.8323.8323.5023.59971113.802.12
2017-01-020.000.000.0023.720N/AN/A
2016-12-3023.7424.0423.5323.72683813.872.13
2016-12-2923.7024.0223.6523.71439613.872.13
2016-12-2823.7924.1423.7523.771125313.902.14
2016-12-2723.6824.0223.5523.901425213.982.15
2016-12-260.000.000.0023.810N/AN/A
2016-12-2323.8924.1123.7223.811076613.922.14
2016-12-2223.7423.9923.6023.811074013.922.14
2016-12-2123.9824.0023.6023.734638113.882.13
2016-12-2023.6824.1323.6823.944429214.002.15
2016-12-1923.6723.7523.5023.712392113.872.13
2016-12-1623.6823.6922.9823.6010971713.802.12
2016-12-1523.4523.6623.3523.562781013.782.12
2016-12-1422.3723.6022.3723.414973613.692.11
2016-12-1323.7023.7023.2923.291388113.622.09
2016-12-1223.7523.7523.5023.533748913.762.12
2016-12-0922.8523.9922.8523.885341313.972.15
2016-12-0822.6423.0422.4222.774076913.322.05
2016-12-0722.5022.8422.4822.793604313.332.05
2016-12-0622.6122.7721.6322.604123713.222.03
2016-12-0522.4022.8622.1122.661945613.252.04
2016-12-0222.4122.5821.6022.34758313.062.01
2016-12-0122.1122.5022.0222.331194313.062.01
2016-11-3022.2722.4321.8321.951243712.841.97
2016-11-2922.0022.4721.8122.14760112.951.99
2016-11-2821.7222.4021.5521.95988312.841.97
2016-11-2522.2122.3321.5021.94892612.831.97
2016-11-240.000.000.0022.190N/AN/A
2016-11-2321.8722.3521.6022.19849812.982.00
2016-11-2222.1622.1621.2121.94781512.831.97
2016-11-2122.0222.3921.7622.031993812.881.98
2016-11-1821.7121.9921.0821.952154412.841.97
2016-11-1721.4521.8520.9121.661312712.671.95
Get more Data

First Business Financial Stock Chart

View FBIZ PE ratio, PS ratio stocks charts and compare with peers.
FBIZ Chart
Note: Compare First Business Financial stock price history with the index and industry peers.

First Business Financial Historical Prices: Past 5 years

Max Stock Price 27.02 Dec 02,2015
Min Stock Price 9.23 Mar 23,2012
Avg Stock Price 19.59

First Business Financial Historical PE ratio: Past 5 years

Max PE Ratio 15.46 Feb 23,2017
Min PE Ratio 5.69 Mar 23,2012
Avg PE Ratio 11.04

First Business Financial Historical PS ratio: Past 5 years

Max PS Ratio 3.09 Apr 08,2014
Min PS Ratio 0.77 Mar 23,2012
Avg PS Ratio 2.12

FBIZ Industry Peers

Company Price Change (%)
M B T Financial (MBTF)10.750.2 (1.9%)
Civista Bancshares (CIVB)20.371.45 (6.65%)
Associated Banc-corp (ASB)23.450.1 (0.42%)
Baylake (BYLK)17.430 (0%)
County Bancorp Inc (ICBK)30.860.46 (1.47%)
Commerce Bancshares (CBSH)54.380.58 (1.06%)
Umb Financial (UMBF)72.210.07 (0.1%)

First Business Financial historical quotes helps an investor analyze a company's history and do First Business Financial stock analysis . First Business Financial stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. FBIZ saw a high of 26.1, and a low of 24.57 on last trading day. Looking at First Business Financial stock market history data, the P/S ratio was at a low of 0.67 on 31 Oct, 2011. .