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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$18.41$25.346,700——
2020-12-30$18.80$25.8826,900——
2020-12-29$18.25$25.1211,600——
2020-12-28$18.79$25.8625,000——
2020-12-24$18.23$25.093,500——
2020-12-23$18.53$25.506,700——
2020-12-22$18.30$25.1939,800——
2020-12-21$18.49$25.4514,900——
2020-12-18$18.59$25.5955,700——
2020-12-17$19.60$26.985,500——
2020-12-16$19.53$26.8814,500——
2020-12-15$19.13$26.339,500——
2020-12-14$18.75$25.819,500——
2020-12-11$19.17$26.395,300——
2020-12-10$19.46$26.789,200——
2020-12-09$19.82$27.289,800——
2020-12-08$19.91$27.4010,100——
2020-12-07$19.85$27.325,800——
2020-12-04$19.85$27.3212,100——
2020-12-03$19.29$26.558,100——
2020-12-02$19.40$26.706,100——
2020-12-01$19.19$26.4117,100——
2020-11-30$18.89$26.0015,400——
2020-11-27$20.40$28.083,400——
2020-11-25$20.72$28.528,200——
2020-11-24$20.42$28.1115,600——
2020-11-23$19.43$26.7410,600——
2020-11-20$19.56$26.9213,400——
2020-11-19$19.51$26.859,900——
2020-11-18$19.36$26.6511,000——
2020-11-17$19.78$27.239,300——
2020-11-16$19.57$26.9411,000——
2020-11-13$18.48$25.4413,700——
2020-11-12$18.43$25.3716,500——
2020-11-11$19.26$26.5123,900——
2020-11-10$20.38$28.0517,400——
2020-11-09$19.06$26.2334,500——
2020-11-06$16.25$22.3720,100——
2020-11-05$16.77$23.089,900——
2020-11-04$16.12$22.1928,600——
2020-11-03$17.28$23.7820,800——
2020-11-02$17.42$23.9813,700——
2020-10-30$17.15$23.617,500——
2020-10-29$16.95$23.1013,000——
2020-10-28$16.35$22.2937,400——
2020-10-27$16.75$22.8327,300——
2020-10-26$16.89$23.0227,400——
2020-10-23$17.62$24.0213,600——
2020-10-22$17.68$24.107,000——
2020-10-21$16.96$23.126,300——
2020-10-20$17.09$23.294,000——
2020-10-19$16.82$22.931,300——
2020-10-16$16.89$23.028,700——
2020-10-15$16.88$23.0110,700——
2020-10-14$16.37$22.316,100——
2020-10-13$16.45$22.4213,700——
2020-10-12$16.72$22.796,300——
2020-10-09$16.37$22.3122,700——
2020-10-08$16.33$22.2612,600——
2020-10-07$15.94$21.7315,100——
2020-10-06$15.00$20.4527,000——
2020-10-05$15.00$20.4521,800——
2020-10-02$14.70$20.049,800——
2020-10-01$14.25$19.4212,600——
2020-09-30$14.29$19.4818,100——
2020-09-29$14.33$19.5311,600——
2020-09-28$14.52$19.7914,600——
2020-09-25$14.30$19.4928,400——
2020-09-24$14.50$19.7626,500——
2020-09-23$13.74$18.7324,100——
2020-09-22$13.91$18.9623,200——
2020-09-21$14.12$19.2525,900——
2020-09-18$15.07$20.5440,100——
2020-09-17$15.26$20.804,700——
2020-09-16$14.84$20.2316,500——
2020-09-15$15.18$20.699,800——
2020-09-14$15.26$20.806,800——
2020-09-11$15.06$20.5328,300——
2020-09-10$15.24$20.774,900——
2020-09-09$15.23$20.7611,000——
2020-09-08$15.30$20.8512,500——
2020-09-04$15.37$20.9531,100——
2020-09-03$15.35$20.9220,400——
2020-09-02$15.66$21.3413,500——
2020-09-01$15.71$21.4111,500——
2020-08-31$15.50$21.1335,800——
2020-08-28$16.02$21.845,100——
2020-08-27$15.83$21.586,300——
2020-08-26$15.85$21.6011,800——
2020-08-25$15.86$21.624,100——
2020-08-24$16.03$21.8511,300——
2020-08-21$15.94$21.7327,500——
2020-08-20$16.25$22.1516,200——
2020-08-19$16.82$22.9321,900——
2020-08-18$17.79$24.258,200——
2020-08-17$18.71$25.5025,900——
2020-08-14$18.89$25.7515,200——
2020-08-13$18.72$25.5210,000——
2020-08-12$18.88$25.7334,800——
2020-08-11$17.69$24.1119,200——
2020-08-10$17.69$24.1153,200——
2020-08-07$15.91$21.6915,700——
2020-08-06$15.68$21.3730,200——
2020-08-05$15.66$21.3413,700——
2020-08-04$14.89$20.3023,400——
2020-08-03$14.99$20.4327,200——
2020-07-31$14.87$20.2733,100——
2020-07-30$14.76$19.8921,700——
2020-07-29$14.46$19.4918,100——
2020-07-28$14.55$19.6116,200——
2020-07-27$14.50$19.5416,800——
2020-07-24$14.72$19.849,900——
2020-07-23$14.72$19.8415,600——
2020-07-22$14.65$19.7417,600——
2020-07-21$15.09$20.3422,300——
2020-07-20$15.09$20.345,900——
2020-07-17$15.15$20.426,900——
2020-07-16$15.52$20.925,200——
2020-07-15$15.74$21.2117,000——
2020-07-14$14.86$20.0312,100——
2020-07-13$15.05$20.284,700——
2020-07-10$15.09$20.347,500——
2020-07-09$14.38$19.3828,300——
2020-07-08$15.30$20.6213,500——
2020-07-07$15.15$20.4213,500——
2020-07-06$16.18$21.818,000——
2020-07-02$16.12$21.737,600——
2020-07-01$16.18$21.8121,100——
2020-06-30$16.45$22.1717,000——
2020-06-29$16.07$21.6618,800——
2020-06-26$15.49$20.8846,200——
2020-06-25$15.78$21.2715,300——
2020-06-24$15.16$20.4321,600——
2020-06-23$16.40$22.1019,500——
2020-06-22$16.40$22.1019,900——
2020-06-19$15.66$21.1139,900——
2020-06-18$16.37$22.0613,800——
2020-06-17$16.31$21.9821,200——
2020-06-16$16.28$21.9424,700——
2020-06-15$16.15$21.7713,400——
2020-06-12$16.30$21.9720,300——
2020-06-11$15.45$20.8220,300——
2020-06-10$16.76$22.598,500——
2020-06-09$17.00$22.918,900——
2020-06-08$18.35$24.7310,600——
2020-06-05$17.93$24.1720,500——
2020-06-04$16.84$22.7022,500——
2020-06-03$16.93$22.8229,800——
2020-06-02$15.16$20.4324,100——
2020-06-01$15.49$20.8827,700——
2020-05-29$16.55$22.3118,700——
2020-05-28$15.75$21.2333,400——
2020-05-27$16.84$22.7030,900——
2020-05-26$15.79$21.2811,000——
2020-05-22$15.21$20.5014,600——
2020-05-21$15.21$20.5015,400——
2020-05-20$15.39$20.7413,800——
2020-05-19$14.56$19.6213,900——
2020-05-18$16.17$21.7933,300——
2020-05-15$13.80$18.6011,900——
2020-05-14$13.79$18.5940,500——
2020-05-13$14.85$20.0126,900——
2020-05-12$14.83$19.9927,400——
2020-05-11$15.07$20.3126,600——
2020-05-08$15.30$20.6235,000——
2020-05-07$15.04$20.2730,600——
2020-05-06$14.67$19.7724,900——
2020-05-05$15.02$20.2425,100——
2020-05-04$15.93$21.4724,900——
2020-05-01$16.20$21.8332,600——
2020-04-30$17.18$22.9321,100——
2020-04-29$17.80$23.7639,700——
2020-04-28$16.57$22.1227,400——
2020-04-27$16.99$22.6821,500——
2020-04-24$14.63$19.5328,000——
2020-04-23$14.90$19.8913,700——
2020-04-22$14.51$19.3717,200——
2020-04-21$15.18$20.2626,600——
2020-04-20$15.15$20.2235,600——
2020-04-17$15.88$21.2027,200——
2020-04-16$14.16$18.9044,000——
2020-04-15$14.83$19.8031,500——
2020-04-14$15.36$20.5022,200——
2020-04-13$15.40$20.5636,200——
2020-04-09$16.40$21.8934,500——
2020-04-08$14.34$19.14103,500——
2020-04-07$14.83$19.8030,600——
2020-04-06$14.79$19.7435,200——
2020-04-03$13.34$17.8130,900——
2020-04-02$13.78$18.3931,300——
2020-04-01$14.01$18.7032,200——
2020-03-31$15.50$20.6933,100——
2020-03-30$16.39$21.8827,000——
2020-03-27$15.69$20.9431,800——
2020-03-26$17.46$23.3129,800——
2020-03-25$15.18$20.2621,800——
2020-03-24$14.00$18.6940,300——
2020-03-23$13.16$17.5727,500——
2020-03-20$14.61$19.5042,000——
2020-03-19$15.04$20.0822,000——
2020-03-18$13.87$18.5122,100——
2020-03-17$15.53$20.7339,200——
2020-03-16$15.52$20.7239,100——
2020-03-13$17.64$23.5518,200——
2020-03-12$16.67$22.2524,400——
2020-03-11$19.25$25.7015,700——
2020-03-10$20.37$27.1916,500——
2020-03-09$19.72$26.3223,800——
2020-03-06$22.52$30.068,500——
2020-03-05$22.25$29.7013,100——
2020-03-04$24.28$32.417,600——
2020-03-03$22.37$29.8615,000——
2020-03-02$23.85$31.8412,100——
2020-02-28$24.00$32.0425,400——
2020-02-27$24.01$32.0519,400——
2020-02-26$24.58$32.816,300——
2020-02-25$24.70$32.9716,300——
2020-02-24$25.18$33.6115,200——
2020-02-21$25.50$34.0411,900——
2020-02-20$25.51$34.052,300——
2020-02-19$25.42$33.934,700——
2020-02-18$25.08$33.487,000——
2020-02-14$25.82$34.4710,800——
2020-02-13$25.82$34.473,500——
2020-02-12$25.37$33.863,900——
2020-02-11$25.52$34.0612,300——
2020-02-10$25.92$34.6011,100——
2020-02-07$25.62$34.207,000——
2020-02-06$25.72$34.3312,100——
2020-02-05$25.73$34.358,800——
2020-02-04$25.33$33.8111,000——
2020-02-03$25.24$33.6913,700——
2020-01-31$25.18$33.6118,900——
2020-01-30$26.37$34.9816,000——
2020-01-29$25.95$34.429,400——
2020-01-28$26.60$35.288,500——
2020-01-27$26.60$35.2820,900——
2020-01-24$26.16$34.7031,300——
2020-01-23$25.02$33.1916,200——
2020-01-22$25.67$34.055,600——
2020-01-21$25.92$34.389,400——
2020-01-17$26.13$34.6614,600——
2020-01-16$26.27$34.8512,900——
2020-01-15$25.84$34.2814,500——
2020-01-14$25.43$33.7311,100——
2020-01-13$25.90$34.3610,900——
2020-01-10$25.97$34.4517,800——
2020-01-09$25.91$34.375,700——
2020-01-08$25.76$34.1713,500——
2020-01-07$25.90$34.3611,000——
2020-01-06$26.00$34.4915,000——
2020-01-03$26.16$34.707,000——
2020-01-02$26.41$35.038,200——