First Business Financial Stock Price History (NASDAQ:FBIZ)

Add to My Stocks
$26.57 $1.74 (6.15%) FBIZ stock closing price Apr 28, 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 28.31 on 27 Apr, 2017, and a low of 3.85 on 27 Apr, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2828.2828.2826.3026.573103815.632.37
2017-04-2728.1528.4328.0028.311184616.652.53
2017-04-2627.0828.3627.4328.161803616.572.52
2017-04-2526.9427.4226.9427.211160216.012.43
2017-04-2426.5227.1526.3426.981408715.872.41
2017-04-2125.9326.3925.9326.341392915.492.35
2017-04-2026.0826.2425.6926.051300615.322.33
2017-04-1925.9226.4825.6925.871128615.222.31
2017-04-1825.6426.0325.5425.971390015.282.32
2017-04-1725.4926.0025.3825.64921015.082.29
2017-04-1325.4525.6525.2325.381271614.932.27
2017-04-1226.3425.7325.5425.55661015.032.28
2017-04-1125.8525.9925.7325.94407815.262.32
2017-04-1025.6626.0025.6625.91717715.242.32
2017-04-0725.3825.8325.3825.532324315.022.28
2017-04-0625.4026.0825.4025.671345115.102.29
2017-04-0525.8026.2725.5225.522685315.012.28
2017-04-0425.7926.0025.6525.86761715.212.31
2017-04-0326.1526.1525.2825.904932715.242.31
2017-03-3125.7426.0025.7425.963227915.272.32
2017-03-3025.5326.0025.5325.952082115.272.32
2017-03-2925.5025.8325.5025.681275515.112.30
2017-03-2824.8525.6123.7825.392286814.942.27
2017-03-2724.5024.9423.7924.841387814.612.22
2017-03-2424.6525.1424.5024.791207314.582.22
2017-03-2324.4324.7024.4324.671763414.512.20
2017-03-2224.9924.9924.3724.432487014.372.18
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
2017-02-200.000.000.0025.700N/AN/A
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
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 28.31 Apr 27,2017
Min Stock Price 10.27 Jun 08,2012
Avg Stock Price 19.91

First Business Financial Historical PE ratio: Past 5 years

Max PE Ratio 16.65 Apr 27,2017
Min PE Ratio 5.77 Jun 05,2012
Avg PE Ratio 11.23

First Business Financial Historical PS ratio: Past 5 years

Max PS Ratio 3.09 Apr 08,2014
Min PS Ratio 0.86 Jun 05,2012
Avg PS Ratio 2.14

FBIZ Industry Peers

Company Price Change (%)
Ames National Corp (ATLO)30.90.5 (1.59%)
M B T Financial (MBTF)11.20.3 (2.61%)
Associated Banc-corp (ASB)24.90.35 (1.39%)
Baylake (BYLK)17.430 (0%)
County Bancorp Inc (ICBK)27.450.1 (0.37%)
Commerce Bancshares (CBSH)54.951.1 (1.96%)
Umb Financial (UMBF)72.492.63 (3.5%)

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 28.28, and a low of 26.3 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. .