NASDAQ:FBIZ | Historical Stock Price | FIRST BUSINESS FINANCIAL SERVICES, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-11-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.95$7.81$15.47$30.62$60.61$119.982005-11-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$26.33$34.9316,300——
2019-12-30$26.25$34.8211,200——
2019-12-27$26.16$34.706,100——
2019-12-26$26.11$34.637,500——
2019-12-24$26.38$34.993,400——
2019-12-23$26.20$34.7512,200——
2019-12-20$26.48$35.1241,800——
2019-12-19$26.20$34.7513,100——
2019-12-18$25.91$34.3718,600——
2019-12-17$25.99$34.4816,500——
2019-12-16$26.00$34.495,900——
2019-12-13$25.98$34.4619,300——
2019-12-12$25.97$34.4532,900——
2019-12-11$25.79$34.2112,400——
2019-12-10$25.55$33.8915,400——
2019-12-09$25.04$33.2117,500——
2019-12-06$24.59$32.6218,300——
2019-12-05$24.53$32.545,600——
2019-12-04$24.14$32.029,100——
2019-12-03$24.28$32.217,700——
2019-12-02$24.54$32.557,900——
2019-11-29$24.98$33.1410,500——
2019-11-27$24.74$32.8212,500——
2019-11-26$24.70$32.769,000——
2019-11-25$24.41$32.3836,600——
2019-11-22$24.53$32.5411,100——
2019-11-21$24.22$32.139,600——
2019-11-20$24.10$31.9722,000——
2019-11-19$24.17$32.0617,900——
2019-11-18$24.61$32.648,200——
2019-11-15$24.48$32.4712,700——
2019-11-14$24.46$32.4512,300——
2019-11-13$24.48$32.478,600——
2019-11-12$24.55$32.565,700——
2019-11-11$24.73$32.804,100——
2019-11-08$24.63$32.679,100——
2019-11-07$24.72$32.7911,800——
2019-11-06$24.57$32.598,900——
2019-11-05$24.74$32.8211,700——
2019-11-04$24.59$32.6221,500——
2019-11-01$24.55$32.5610,600——
2019-10-31$24.32$32.069,100——
2019-10-30$24.52$32.327,800——
2019-10-29$24.48$32.2713,900——
2019-10-28$24.44$32.2221,800——
2019-10-25$24.37$32.1323,100——
2019-10-24$25.08$33.069,000——
2019-10-23$25.25$33.2911,300——
2019-10-22$25.45$33.554,500——
2019-10-21$25.54$33.6721,300——
2019-10-18$24.89$32.8112,000——
2019-10-17$24.87$32.7938,500——
2019-10-16$24.65$32.5010,100——
2019-10-15$24.63$32.4718,900——
2019-10-14$24.07$31.7317,100——
2019-10-11$23.96$31.5918,600——
2019-10-10$23.49$30.9714,200——
2019-10-09$23.40$30.8519,900——
2019-10-08$23.18$30.569,800——
2019-10-07$23.33$30.768,200——
2019-10-04$23.45$30.9112,500——
2019-10-03$23.51$30.9912,600——
2019-10-02$23.42$30.8712,100——
2019-10-01$23.30$30.7214,500——
2019-09-30$24.08$31.7420,700——
2019-09-27$24.32$32.0613,100——
2019-09-26$24.35$32.1010,900——
2019-09-25$24.67$32.5224,400——
2019-09-24$24.21$31.9219,700——
2019-09-23$24.45$32.2331,600——
2019-09-20$24.50$32.3068,100——
2019-09-19$23.89$31.4925,900——
2019-09-18$23.82$31.4025,400——
2019-09-17$23.92$31.5322,800——
2019-09-16$24.04$31.6920,800——
2019-09-13$23.86$31.4521,500——
2019-09-12$23.58$31.0952,400——
2019-09-11$23.45$30.9117,400——
2019-09-10$23.00$30.3221,100——
2019-09-09$22.86$30.148,600——
2019-09-06$22.30$29.406,700——
2019-09-05$22.78$30.0312,000——
2019-09-04$22.01$29.029,100——
2019-09-03$22.08$29.1110,500——
2019-08-30$22.55$29.739,900——
2019-08-29$22.67$29.897,100——
2019-08-28$22.48$29.6424,100——
2019-08-27$22.43$29.5710,300——
2019-08-26$22.80$30.0613,700——
2019-08-23$22.06$29.0840,000——
2019-08-22$24.15$31.847,300——
2019-08-21$24.14$31.8210,500——
2019-08-20$24.10$31.779,700——
2019-08-19$24.05$31.705,400——
2019-08-16$23.82$31.4020,000——
2019-08-15$23.45$30.9130,400——
2019-08-14$22.83$30.1028,100——
2019-08-13$23.76$31.3217,100——
2019-08-12$23.82$31.405,300——
2019-08-09$23.40$30.8510,800——
2019-08-08$23.19$30.5712,300——
2019-08-07$22.56$29.749,900——
2019-08-06$22.82$30.0811,700——
2019-08-05$22.80$30.0625,000——
2019-08-02$23.42$30.876,500——
2019-08-01$23.61$30.9314,700——
2019-07-31$23.83$31.2236,000——
2019-07-30$23.96$31.3914,600——
2019-07-29$24.01$31.459,100——
2019-07-26$24.16$31.659,000——
2019-07-25$23.14$30.315,300——
2019-07-24$22.43$29.3830,300——
2019-07-23$22.25$29.158,000——
2019-07-22$22.22$29.1125,200——
2019-07-19$22.59$29.5913,800——
2019-07-18$22.89$29.9810,900——
2019-07-17$22.86$29.945,500——
2019-07-16$23.55$30.8514,600——
2019-07-15$23.70$31.0412,300——
2019-07-12$24.37$31.929,000——
2019-07-11$24.43$32.0018,100——
2019-07-10$24.31$31.8412,900——
2019-07-09$24.70$32.3520,700——
2019-07-08$24.99$32.735,100——
2019-07-05$24.83$32.538,800——
2019-07-03$24.62$32.258,100——
2019-07-02$24.25$31.7716,800——
2019-07-01$24.10$31.5724,900——
2019-06-28$23.50$30.7865,700——
2019-06-27$23.50$30.7839,700——
2019-06-26$23.49$30.774,200——
2019-06-25$23.38$30.639,200——
2019-06-24$23.40$30.659,100——
2019-06-21$23.50$30.7821,900——
2019-06-20$23.40$30.656,300——
2019-06-19$23.48$30.769,800——
2019-06-18$23.50$30.788,000——
2019-06-17$23.50$30.786,500——
2019-06-14$23.11$30.277,700——
2019-06-13$23.49$30.778,400——
2019-06-12$23.03$30.174,500——
2019-06-11$23.13$30.3012,200——
2019-06-10$23.15$30.327,900——
2019-06-07$23.02$30.155,400——
2019-06-06$23.18$30.362,200——
2019-06-05$23.25$30.469,400——
2019-06-04$23.50$30.789,800——
2019-06-03$22.87$29.9615,300——
2019-05-31$22.88$29.9717,100——
2019-05-30$23.20$30.3914,400——
2019-05-29$23.02$30.158,300——
2019-05-28$23.02$30.159,100——
2019-05-24$23.40$30.658,200——
2019-05-23$22.56$29.5519,100——
2019-05-22$23.33$30.565,300——
2019-05-21$23.54$30.8412,200——
2019-05-20$23.61$30.9314,600——
2019-05-17$23.90$31.319,000——
2019-05-16$23.82$31.209,400——
2019-05-15$23.69$31.038,500——
2019-05-14$23.97$31.406,200——
2019-05-13$23.24$30.4413,100——
2019-05-10$23.41$30.6711,100——
2019-05-09$24.00$31.4439,800——
2019-05-08$24.11$31.584,300——
2019-05-07$24.23$31.7410,400——
2019-05-06$24.02$31.4623,400——
2019-05-03$23.99$31.4221,000——
2019-05-02$23.13$30.108,200——
2019-05-01$23.23$30.2316,400——
2019-04-30$23.03$29.9730,500——
2019-04-29$23.49$30.579,200——
2019-04-26$22.65$29.4827,600——
2019-04-25$21.31$27.7325,900——
2019-04-24$21.13$27.507,100——
2019-04-23$21.25$27.6618,500——
2019-04-22$21.00$27.335,300——
2019-04-18$21.25$27.667,100——
2019-04-17$20.90$27.205,100——
2019-04-16$21.01$27.3410,500——
2019-04-15$21.01$27.3411,700——
2019-04-12$21.20$27.598,000——
2019-04-11$20.81$27.085,900——
2019-04-10$21.17$27.554,400——
2019-04-09$21.03$27.3715,800——
2019-04-08$20.82$27.107,200——
2019-04-05$20.80$27.077,800——
2019-04-04$20.64$26.864,900——
2019-04-03$20.88$27.173,000——
2019-04-02$20.68$26.919,600——
2019-04-01$20.72$26.9713,800——
2019-03-29$20.02$26.0520,300——
2019-03-28$20.30$26.428,700——
2019-03-27$20.09$26.1514,000——
2019-03-26$20.12$26.1816,700——
2019-03-25$20.34$26.4713,800——
2019-03-22$20.40$26.5512,600——
2019-03-21$20.09$26.156,700——
2019-03-20$20.50$26.682,400——
2019-03-19$20.88$27.176,200——
2019-03-18$21.14$27.516,600——
2019-03-15$20.92$27.2327,300——
2019-03-14$21.50$27.982,600——
2019-03-13$21.48$27.953,900——
2019-03-12$21.62$28.145,500——
2019-03-11$21.81$28.383,200——
2019-03-08$21.33$27.767,900——
2019-03-07$21.55$28.0513,900——
2019-03-06$22.13$28.8013,500——
2019-03-05$22.23$28.935,500——
2019-03-04$22.12$28.793,100——
2019-03-01$22.53$29.3212,600——
2019-02-28$22.06$28.719,500——
2019-02-27$22.40$29.159,100——
2019-02-26$22.40$29.1512,700——
2019-02-25$22.11$28.7714,100——
2019-02-22$22.50$29.2813,500——
2019-02-21$22.45$29.2212,700——
2019-02-20$22.21$28.9019,400——
2019-02-19$23.10$30.0623,700——
2019-02-15$22.12$28.7927,600——
2019-02-14$21.72$28.278,600——
2019-02-13$21.89$28.4911,800——
2019-02-12$21.96$28.587,200——
2019-02-11$21.70$28.246,900——
2019-02-08$20.86$27.1518,100——
2019-02-07$20.67$26.9014,900——
2019-02-06$20.75$27.0013,000——
2019-02-05$20.69$26.9311,000——
2019-02-04$20.66$26.8927,100——
2019-02-01$20.59$26.8016,900——
2019-01-31$20.64$26.678,800——
2019-01-30$20.74$26.8011,200——
2019-01-29$20.56$26.5616,600——
2019-01-28$20.75$26.8114,900——
2019-01-25$20.96$27.0829,100——
2019-01-24$20.70$26.7431,700——
2019-01-23$20.45$26.427,800——
2019-01-22$20.41$26.3725,300——
2019-01-18$20.41$26.3735,100——
2019-01-17$20.35$26.2926,600——
2019-01-16$20.36$26.3013,300——
2019-01-15$20.71$26.7612,700——
2019-01-14$20.27$26.1913,300——
2019-01-11$20.60$26.6116,000——
2019-01-10$20.90$27.006,900——
2019-01-09$21.05$27.2013,400——
2019-01-08$21.21$27.403,600——
2019-01-07$21.22$27.4210,500——
2019-01-04$20.92$27.039,400——
2019-01-03$20.24$26.1520,200——
2019-01-02$19.95$25.773,600——