First Business Financial Services, Inc. ( FBIZ) - Price History
Monthly price history for FBIZ (First Business Financial Services, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $60.34 | $60.34 |
| May 2026 | $57.52 | $57.52 |
| April 2026 | $55.86 | $56.20 |
| March 2026 | $53.60 | $53.93 |
| February 2026 | $54.32 | $54.65 |
| January 2026 | $56.64 | $57.32 |
| December 2025 | $53.66 | $54.30 |
| November 2025 | $51.60 | $52.22 |
| October 2025 | $49.73 | $50.61 |
| September 2025 | $50.36 | $51.26 |
| August 2025 | $51.41 | $52.32 |
| July 2025 | $46.50 | $47.62 |
| June 2025 | $49.47 | $50.66 |
| May 2025 | $47.62 | $48.77 |
| April 2025 | $46.73 | $48.14 |
| March 2025 | $45.77 | $47.15 |
| February 2025 | $51.58 | $53.14 |
| January 2025 | $49.87 | $51.66 |
| December 2024 | $44.69 | $46.29 |
| November 2024 | $48.39 | $50.12 |
| October 2024 | $41.11 | $42.80 |
| September 2024 | $43.79 | $45.59 |
| August 2024 | $43.58 | $45.37 |
| July 2024 | $43.69 | $46.02 |
| June 2024 | $35.12 | $36.99 |
| May 2024 | $32.29 | $34.01 |
| April 2024 | $31.17 | $33.07 |
| March 2024 | $35.35 | $37.50 |
| February 2024 | $33.26 | $35.28 |
| January 2024 | $34.41 | $36.77 |
| December 2023 | $37.52 | $40.10 |
| November 2023 | $32.73 | $34.98 |
| October 2023 | $28.52 | $30.70 |
| September 2023 | $27.88 | $30.01 |
| August 2023 | $29.29 | $31.53 |
| July 2023 | $31.37 | $33.99 |
| June 2023 | $27.22 | $29.49 |
| May 2023 | $24.71 | $26.77 |
| April 2023 | $26.24 | $28.69 |
| March 2023 | $27.91 | $30.51 |
| February 2023 | $32.40 | $35.42 |
| January 2023 | $32.54 | $35.80 |
| December 2022 | $33.22 | $36.55 |
| November 2022 | $34.83 | $38.32 |
| October 2022 | $34.50 | $38.15 |
| September 2022 | $29.21 | $32.31 |
| August 2022 | $30.09 | $33.28 |
| July 2022 | $30.06 | $33.45 |
| June 2022 | $28.03 | $31.19 |
| May 2022 | $30.92 | $34.40 |
| April 2022 | $30.98 | $34.67 |
| March 2022 | $29.32 | $32.81 |
| February 2022 | $29.45 | $32.95 |
| January 2022 | $29.92 | $33.68 |
| December 2021 | $25.92 | $29.17 |
| November 2021 | $25.42 | $28.61 |
| October 2021 | $25.79 | $29.20 |
| September 2021 | $25.36 | $28.71 |
| August 2021 | $25.03 | $28.34 |
| July 2021 | $24.20 | $27.58 |
| June 2021 | $23.76 | $27.07 |
| May 2021 | $24.05 | $27.41 |
| April 2021 | $23.07 | $26.46 |
| March 2021 | $21.56 | $24.73 |
| February 2021 | $19.35 | $22.20 |
| January 2021 | $16.65 | $19.26 |
| December 2020 | $15.92 | $18.41 |
| November 2020 | $16.33 | $18.89 |
| October 2020 | $14.83 | $17.15 |
| September 2020 | $12.24 | $14.29 |
| August 2020 | $13.27 | $15.50 |
| July 2020 | $12.73 | $14.87 |
| June 2020 | $13.93 | $16.45 |
| May 2020 | $14.01 | $16.55 |
| April 2020 | $14.40 | $17.18 |
| March 2020 | $13 | $15.50 |
| February 2020 | $20.12 | $24 |
| January 2020 | $21.11 | $25.18 |
| December 2019 | $21.94 | $26.33 |
| November 2019 | $20.81 | $24.98 |
| October 2019 | $20.14 | $24.32 |
| September 2019 | $19.94 | $24.08 |
| August 2019 | $18.67 | $22.55 |
| July 2019 | $19.61 | $23.83 |
| June 2019 | $19.34 | $23.50 |
| May 2019 | $18.83 | $22.88 |
| April 2019 | $18.83 | $23.03 |
| March 2019 | $16.37 | $20.02 |
| February 2019 | $18.03 | $22.06 |
| January 2019 | $16.75 | $20.64 |
| December 2018 | $15.83 | $19.51 |
| November 2018 | $17.41 | $21.45 |
| October 2018 | $16.87 | $20.93 |
| September 2018 | $18.68 | $23.18 |
| August 2018 | $17.86 | $22.16 |
| July 2018 | $19.04 | $23.76 |
| June 2018 | $20.83 | $26 |
| May 2018 | $20.74 | $25.88 |
| April 2018 | $20.71 | $25.99 |
| March 2018 | $20.05 | $25.16 |
| February 2018 | $19.17 | $24.05 |
| January 2018 | $19.39 | $24.47 |
| December 2017 | $17.53 | $22.12 |
| November 2017 | $18.52 | $23.37 |
| October 2017 | $17.51 | $22.23 |
| September 2017 | $17.92 | $22.75 |
| August 2017 | $16.79 | $21.31 |
| July 2017 | $16.64 | $21.26 |
| June 2017 | $18.07 | $23.08 |
| May 2017 | $17.89 | $22.85 |
| April 2017 | $20.69 | $26.57 |
| March 2017 | $20.22 | $25.96 |
| February 2017 | $19.64 | $25.22 |
| January 2017 | $18.77 | $24.23 |
| December 2016 | $18.37 | $23.72 |
| November 2016 | $17 | $21.95 |
| October 2016 | $14.51 | $18.85 |
| September 2016 | $18.09 | $23.50 |
| August 2016 | $17.53 | $22.78 |
| July 2016 | $18.16 | $23.71 |
| June 2016 | $17.97 | $23.47 |
| May 2016 | $18.94 | $24.73 |
| April 2016 | $19.29 | $25.31 |
| March 2016 | $17.47 | $22.93 |
| February 2016 | $16.09 | $21.11 |
| January 2016 | $17.40 | $22.96 |
| December 2015 | $18.95 | $25.01 |
| November 2015 | $19.64 | $25.92 |
| October 2015 | $18.60 | $24.65 |
| September 2015 | $17.75 | $23.52 |
| August 2015 | $16.92 | $22.43 |
| July 2015 | $16.42 | $43.75 |
| June 2015 | $17.60 | $46.88 |
| May 2015 | $16.81 | $44.78 |
| April 2015 | $16.96 | $45.42 |
| March 2015 | $16.15 | $43.24 |
| February 2015 | $17.37 | $46.50 |
| January 2015 | $16.27 | $43.77 |
| December 2014 | $17.80 | $47.91 |
| November 2014 | $16.06 | $43.23 |
| October 2014 | $17.36 | $46.93 |
| September 2014 | $16.24 | $43.90 |
| August 2014 | $16.89 | $45.66 |
| July 2014 | $16.06 | $43.62 |
| June 2014 | $17.32 | $47.03 |
| May 2014 | $16.92 | $45.96 |
| April 2014 | $16.57 | $45.21 |
| March 2014 | $17.29 | $47.18 |
| February 2014 | $16.30 | $44.49 |
| January 2014 | $15.11 | $41.45 |
| December 2013 | $13.72 | $37.63 |
| November 2013 | $13.91 | $38.15 |
| October 2013 | $12.79 | $35.22 |
| September 2013 | $11.85 | $32.64 |
| August 2013 | $11.86 | $32.80 |
| July 2013 | $11.90 | $32.93 |
| June 2013 | $10.84 | $29.97 |
| May 2013 | $10.61 | $29.50 |
| April 2013 | $9.98 | $27.73 |
| March 2013 | $9.68 | $26.90 |
| February 2013 | $8.87 | $24.77 |
| January 2013 | $8.66 | $24.19 |
| December 2012 | $8.21 | $22.95 |
| November 2012 | $8.41 | $23.58 |
| October 2012 | $8.78 | $24.60 |
| September 2012 | $8.60 | $24.09 |
| August 2012 | $8.21 | $23.07 |
| July 2012 | $7.92 | $22.26 |
| June 2012 | $8.08 | $22.70 |
| May 2012 | $7.98 | $22.50 |
| April 2012 | $8.06 | $22.73 |
| March 2012 | $6.74 | $19 |
| February 2012 | $6.35 | $17.97 |
| January 2012 | $5.87 | $16.61 |
| December 2011 | $5.83 | $16.50 |
| November 2011 | $5.80 | $16.47 |
| October 2011 | $5.66 | $16.08 |
| September 2011 | $5.61 | $15.93 |
| August 2011 | $5.66 | $16.17 |
| July 2011 | $4.91 | $14.01 |
| June 2011 | $5.17 | $14.75 |
| May 2011 | $4.36 | $12.52 |
| April 2011 | $4.13 | $11.85 |
| March 2011 | $4.08 | $11.70 |
| February 2011 | $4.26 | $12.30 |
| January 2011 | $4.25 | $12.28 |
| December 2010 | $4.62 | $13.42 |
| November 2010 | $5.13 | $14.90 |
| October 2010 | $3.53 | $10.25 |
| September 2010 | $3.19 | $9.25 |
| August 2010 | $3.18 | $9.30 |
| July 2010 | $3.32 | $9.70 |
| June 2010 | $3.32 | $9.70 |
| May 2010 | $3.40 | $10.01 |
| April 2010 | $3.39 | $10 |
| March 2010 | $3.29 | $9.70 |
| February 2010 | $3.25 | $9.65 |
| January 2010 | $3.42 | $10.15 |
| December 2009 | $3.24 | $9.62 |
| November 2009 | $3.41 | $10.20 |
| October 2009 | $3.34 | $9.99 |
| September 2009 | $3.49 | $10.42 |
| August 2009 | $2.82 | $8.50 |
| July 2009 | $3.09 | $9.30 |
| June 2009 | $3.63 | $10.93 |
| May 2009 | $3.63 | $11 |
| April 2009 | $4.15 | $12.57 |
| March 2009 | $3.66 | $11.10 |
| February 2009 | $4.06 | $12.38 |
| January 2009 | $4.13 | $12.60 |
| December 2008 | $4.26 | $13 |
| November 2008 | $4.73 | $14.50 |
| October 2008 | $5.63 | $17.25 |
| September 2008 | $5.22 | $16 |
| August 2008 | $5.39 | $16.59 |
| July 2008 | $4.96 | $15.25 |
| June 2008 | $5.18 | $15.95 |
| May 2008 | $6.15 | $19.01 |
| April 2008 | $5.52 | $17.05 |
| March 2008 | $5.66 | $17.50 |
| February 2008 | $5.64 | $17.50 |
| January 2008 | $5.41 | $16.79 |
| December 2007 | $5.64 | $17.50 |
| November 2007 | $5.83 | $18.15 |
| October 2007 | $5.76 | $17.92 |
| September 2007 | $6.18 | $19.25 |
| August 2007 | $5.89 | $18.40 |
| July 2007 | $6.10 | $19.07 |
| June 2007 | $6.55 | $20.46 |
| May 2007 | $6.74 | $21.11 |
| April 2007 | $6.70 | $21 |
| March 2007 | $7.18 | $22.50 |
| February 2007 | $7.02 | $22.05 |
| January 2007 | $6.84 | $21.50 |
| December 2006 | $7.26 | $22.83 |
| November 2006 | $7.05 | $22.22 |
| October 2006 | $7.06 | $22.25 |
| September 2006 | $7.12 | $22.45 |
| August 2006 | $7.36 | $23.25 |
| July 2006 | $7.22 | $22.83 |
| June 2006 | $7.59 | $24 |
| May 2006 | $7.42 | $23.50 |
| April 2006 | $7.45 | $23.60 |
| March 2006 | $7.49 | $23.74 |
| February 2006 | $6.99 | $22.20 |
| January 2006 | $7.25 | $23.03 |
| December 2005 | $7.46 | $23.70 |
| November 2005 | $7.54 | $24 |
| October 2005 | $7.85 | $25 |
FBIZ
List: Contenders
Price: $60.34
52 week price:
Dividend Yield: 2.20%
5-year range yield:
Forward Dividend Yield: 2.25%
Payout Ratio: 21.88%
Payout Ratio Range:
Dividend Per Share: 1.36 USD
Earnings Per Share: 6.06 USD
P/E Ratio: 9.32
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 20045
Market Capitalization: 478.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: 21.40%
DGR5: 16.63%
DGR10: 12.28%