First Business Financial Stock Price History (NASDAQ:FBIZ)

Add to My Stocks
$22.66 $0.32 (1.43%) FBIZ stock closing price Dec 05, 2016 (Closing)

We provide 10 years stock price history for free. You can download First Business Financial stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with First Business Financial price to earnings ratio data. The First Business Financial stock price history chart shows that the stock price was at a low of 3.85 on 25 Aug, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2016-11-1621.2421.5721.2421.501222412.571.93
2016-11-1521.1021.4820.9321.301021912.461.92
2016-11-1420.7122.0920.7021.072666912.321.90
2016-11-1120.5420.6120.1820.515286311.991.84
2016-11-1019.4520.8419.2720.641889212.071.86
2016-11-0918.9819.5218.9819.255740811.261.73
2016-11-0818.8519.3218.8018.892142611.051.70
2016-11-0719.1719.1718.7818.851744411.021.70
2016-11-0418.8719.7618.8718.891047911.051.70
2016-11-0319.0619.2819.0519.121381411.181.72
2016-11-0219.1119.2018.9419.005181411.111.71
2016-11-0118.8820.1518.8819.034185611.131.71
2016-10-3119.5019.5018.7618.856430811.021.70
2016-10-2822.0022.0019.2119.555852811.431.76
2016-10-2722.7022.7022.5522.56944011.752.03
2016-10-2622.6922.7522.5622.642871111.792.04
2016-10-2522.6322.6822.5822.60478511.772.04
2016-10-2422.7522.7522.6422.71365511.832.05
2016-10-2122.6122.9722.5422.54332611.742.03
2016-10-2022.6422.7522.6422.66957511.802.04
2016-10-1922.6322.7222.5222.59334011.772.04
2016-10-1822.8822.8822.6422.671178311.812.04
2016-10-1722.9522.9522.7822.81323011.882.06
2016-10-1422.8923.1022.8422.89408211.922.06
2016-10-1322.8822.9822.8422.88862711.922.06
2016-10-1223.0223.1622.9023.034169012.002.08
2016-10-1123.0623.1022.8922.911154411.932.06
2016-10-1022.9223.0722.8823.071104212.022.08
2016-10-0723.0623.0622.8822.89282511.922.06
2016-10-0623.0323.0522.9622.98353711.972.07
2016-10-0523.1723.2022.9723.003299411.982.07
2016-10-0423.2623.4623.1123.14373712.052.09
2016-10-0323.4823.4823.1623.21532212.092.09
2016-09-3023.3323.5523.1323.50819412.242.12
2016-09-2923.3723.7223.2223.33638012.152.10
2016-09-2823.2223.6723.1123.491238912.232.12
2016-09-2723.4123.4423.2123.27656612.122.10
2016-09-2623.7724.0323.2123.21924712.092.09
2016-09-2323.2224.1323.1823.951363812.472.16
2016-09-2223.2523.2523.1523.20739412.082.09
2016-09-2123.2023.2023.1023.19399812.082.09
2016-09-2023.1723.2023.1123.15572612.062.09
2016-09-1923.0123.2022.9023.192074812.082.09
2016-09-1622.9323.0922.7623.042311012.002.08
2016-09-1522.6923.0822.6522.811070111.882.06
2016-09-1422.6823.0322.6722.67215311.812.04
2016-09-1322.6522.9422.6022.651511011.802.04
2016-09-1222.7122.7222.5522.69808411.822.04
2016-09-0922.9723.2022.7922.801151311.882.05
2016-09-0823.2023.2523.0023.16557312.062.09
2016-09-0722.9123.2522.8523.121217412.042.08
2016-09-0623.1523.1522.7022.791374511.872.05
2016-09-050.000.000.0023.100N/AN/A
2016-09-0223.0423.1122.9223.10404012.032.08
2016-09-0122.9623.1722.7023.101444412.032.08
2016-08-3122.5523.0022.5522.782339211.872.05
2016-08-3022.6522.7322.5922.591599911.772.04
2016-08-2922.5622.6022.5022.58407311.762.03
2016-08-2622.6522.6522.5122.60927511.772.04
2016-08-2522.1922.6220.9622.531234511.732.03
2016-08-2422.2022.2522.1022.19539311.562.00
2016-08-2322.0422.5221.8922.16804411.542.00
2016-08-2222.3222.3222.0022.141140911.532.00
2016-08-1922.7022.7322.2222.241499211.582.00
2016-08-1822.7322.8522.6322.671039311.812.04
2016-08-1722.8522.9822.5022.81405011.882.06
2016-08-1622.8623.0022.7122.911314211.932.06
2016-08-1522.4022.8422.3922.742103111.842.05
2016-08-1222.5822.5922.3622.511705111.722.03
2016-08-1122.6322.8022.5322.742334311.842.05
2016-08-1023.3023.3022.5622.76964011.852.05
2016-08-0923.1323.7523.1023.101166712.032.08
2016-08-0822.6923.4422.6923.221152812.092.09
2016-08-0522.8023.3322.6523.221100212.092.09
2016-08-0422.6522.8022.5022.776741911.862.05
2016-08-0322.8022.8022.5222.591428711.772.04
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 7.94 Jan 26,2012
Avg Stock Price 18.64

First Business Financial Historical PE ratio: Past 5 years

Max PE Ratio 14.3 Dec 02,2015
Min PE Ratio 5.69 Mar 12,2012
Avg PE Ratio 10.81

First Business Financial Historical PS ratio: Past 5 years

Max PS Ratio 3.09 Apr 08,2014
Min PS Ratio 0.77 Mar 12,2012
Avg PS Ratio 2.1

FBIZ Industry Peers

Company Price Change (%)
Old Second Bancorp (OSBC)9.30.15 (1.64%)
M B T Financial (MBTF)9.550.2 (2.14%)
Associated Banc-corp (ASB)23.350.45 (1.97%)
Baylake (BYLK)17.430 (0%)
County Bancorp Inc (ICBK)22.310.05 (0.22%)
Commerce Bancshares (CBSH)56.470.72 (1.29%)
Umb Financial (UMBF)79.362.36 (3.06%)

First Business Financial historical quotes helps an investor analyze a company's history and do First Business Financial stock analysis . The price movement is easily depicted in the First Business Financial stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. FBIZ saw an opening price of 22.41, and a closing price of 22.34 on 02 Dec, 2016. The company's P/S ratio was at a high of 3.09 on 09 Apr, 2014 according to our First Business Financial stock market history data. .