First Business Financial Services, Inc. ( FBIZ) - Price History
Monthly price history for FBIZ (First Business Financial Services, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $70.93 | $70.93 |
| September 2026 | $68.78 | $68.78 |
| August 2026 | $69.87 | $69.87 |
| July 2026 | $66.94 | $67.26 |
| June 2026 | $62.87 | $63.17 |
| May 2026 | $57.25 | $57.52 |
| April 2026 | $55.60 | $56.20 |
| March 2026 | $53.35 | $53.93 |
| February 2026 | $54.06 | $54.65 |
| January 2026 | $56.38 | $57.32 |
| December 2025 | $53.40 | $54.30 |
| November 2025 | $51.36 | $52.22 |
| October 2025 | $49.49 | $50.61 |
| September 2025 | $50.12 | $51.26 |
| August 2025 | $51.16 | $52.32 |
| July 2025 | $46.28 | $47.62 |
| June 2025 | $49.23 | $50.66 |
| May 2025 | $47.40 | $48.77 |
| April 2025 | $46.50 | $48.14 |
| March 2025 | $45.55 | $47.15 |
| February 2025 | $51.34 | $53.14 |
| January 2025 | $49.64 | $51.66 |
| December 2024 | $44.48 | $46.29 |
| November 2024 | $48.16 | $50.12 |
| October 2024 | $40.92 | $42.80 |
| September 2024 | $43.59 | $45.59 |
| August 2024 | $43.38 | $45.37 |
| July 2024 | $43.49 | $46.02 |
| June 2024 | $34.95 | $36.99 |
| May 2024 | $32.14 | $34.01 |
| April 2024 | $31.02 | $33.07 |
| March 2024 | $35.18 | $37.50 |
| February 2024 | $33.10 | $35.28 |
| January 2024 | $34.24 | $36.77 |
| December 2023 | $37.34 | $40.10 |
| November 2023 | $32.58 | $34.98 |
| October 2023 | $28.39 | $30.70 |
| September 2023 | $27.75 | $30.01 |
| August 2023 | $29.16 | $31.53 |
| July 2023 | $31.22 | $33.99 |
| June 2023 | $27.09 | $29.49 |
| May 2023 | $24.59 | $26.77 |
| April 2023 | $26.12 | $28.69 |
| March 2023 | $27.78 | $30.51 |
| February 2023 | $32.25 | $35.42 |
| January 2023 | $32.39 | $35.80 |
| December 2022 | $33.07 | $36.55 |
| November 2022 | $34.67 | $38.32 |
| October 2022 | $34.33 | $38.15 |
| September 2022 | $29.08 | $32.31 |
| August 2022 | $29.95 | $33.28 |
| July 2022 | $29.92 | $33.45 |
| June 2022 | $27.90 | $31.19 |
| May 2022 | $30.77 | $34.40 |
| April 2022 | $30.84 | $34.67 |
| March 2022 | $29.18 | $32.81 |
| February 2022 | $29.31 | $32.95 |
| January 2022 | $29.78 | $33.68 |
| December 2021 | $25.80 | $29.17 |
| November 2021 | $25.30 | $28.61 |
| October 2021 | $25.67 | $29.20 |
| September 2021 | $25.24 | $28.71 |
| August 2021 | $24.91 | $28.34 |
| July 2021 | $24.09 | $27.58 |
| June 2021 | $23.64 | $27.07 |
| May 2021 | $23.94 | $27.41 |
| April 2021 | $22.96 | $26.46 |
| March 2021 | $21.46 | $24.73 |
| February 2021 | $19.26 | $22.20 |
| January 2021 | $16.57 | $19.26 |
| December 2020 | $15.84 | $18.41 |
| November 2020 | $16.25 | $18.89 |
| October 2020 | $14.76 | $17.15 |
| September 2020 | $12.18 | $14.29 |
| August 2020 | $13.21 | $15.50 |
| July 2020 | $12.67 | $14.87 |
| June 2020 | $13.86 | $16.45 |
| May 2020 | $13.94 | $16.55 |
| April 2020 | $14.34 | $17.18 |
| March 2020 | $12.93 | $15.50 |
| February 2020 | $20.03 | $24 |
| January 2020 | $21.01 | $25.18 |
| December 2019 | $21.83 | $26.33 |
| November 2019 | $20.72 | $24.98 |
| October 2019 | $20.04 | $24.32 |
| September 2019 | $19.84 | $24.08 |
| August 2019 | $18.58 | $22.55 |
| July 2019 | $19.52 | $23.83 |
| June 2019 | $19.24 | $23.50 |
| May 2019 | $18.74 | $22.88 |
| April 2019 | $18.74 | $23.03 |
| March 2019 | $16.29 | $20.02 |
| February 2019 | $17.95 | $22.06 |
| January 2019 | $16.67 | $20.64 |
| December 2018 | $15.76 | $19.51 |
| November 2018 | $17.32 | $21.45 |
| October 2018 | $16.79 | $20.93 |
| September 2018 | $18.60 | $23.18 |
| August 2018 | $17.78 | $22.16 |
| July 2018 | $18.95 | $23.76 |
| June 2018 | $20.74 | $26 |
| May 2018 | $20.64 | $25.88 |
| April 2018 | $20.61 | $25.99 |
| March 2018 | $19.96 | $25.16 |
| February 2018 | $19.08 | $24.05 |
| January 2018 | $19.30 | $24.47 |
| December 2017 | $17.44 | $22.12 |
| November 2017 | $18.43 | $23.37 |
| October 2017 | $17.43 | $22.23 |
| September 2017 | $17.84 | $22.75 |
| August 2017 | $16.71 | $21.31 |
| July 2017 | $16.56 | $21.26 |
| June 2017 | $17.98 | $23.08 |
| May 2017 | $17.80 | $22.85 |
| April 2017 | $20.59 | $26.57 |
| March 2017 | $20.12 | $25.96 |
| February 2017 | $19.55 | $25.22 |
| January 2017 | $18.68 | $24.23 |
| December 2016 | $18.29 | $23.72 |
| November 2016 | $16.92 | $21.95 |
| October 2016 | $14.44 | $18.85 |
| September 2016 | $18 | $23.50 |
| August 2016 | $17.45 | $22.78 |
| July 2016 | $18.07 | $23.71 |
| June 2016 | $17.89 | $23.47 |
| May 2016 | $18.85 | $24.73 |
| April 2016 | $19.20 | $25.31 |
| March 2016 | $17.39 | $22.93 |
| February 2016 | $16.01 | $21.11 |
| January 2016 | $17.32 | $22.96 |
| December 2015 | $18.86 | $25.01 |
| November 2015 | $19.55 | $25.92 |
| October 2015 | $18.51 | $24.65 |
| September 2015 | $17.66 | $23.52 |
| August 2015 | $16.84 | $22.43 |
| July 2015 | $16.34 | $43.75 |
| June 2015 | $17.51 | $46.88 |
| May 2015 | $16.73 | $44.78 |
| April 2015 | $16.88 | $45.42 |
| March 2015 | $16.07 | $43.24 |
| February 2015 | $17.28 | $46.50 |
| January 2015 | $16.19 | $43.77 |
| December 2014 | $17.72 | $47.91 |
| November 2014 | $15.99 | $43.23 |
| October 2014 | $17.28 | $46.93 |
| September 2014 | $16.16 | $43.90 |
| August 2014 | $16.81 | $45.66 |
| July 2014 | $15.98 | $43.62 |
| June 2014 | $17.23 | $47.03 |
| May 2014 | $16.84 | $45.96 |
| April 2014 | $16.49 | $45.21 |
| March 2014 | $17.21 | $47.18 |
| February 2014 | $16.23 | $44.49 |
| January 2014 | $15.04 | $41.45 |
| December 2013 | $13.65 | $37.63 |
| November 2013 | $13.84 | $38.15 |
| October 2013 | $12.73 | $35.22 |
| September 2013 | $11.79 | $32.64 |
| August 2013 | $11.80 | $32.80 |
| July 2013 | $11.85 | $32.93 |
| June 2013 | $10.78 | $29.97 |
| May 2013 | $10.56 | $29.50 |
| April 2013 | $9.93 | $27.73 |
| March 2013 | $9.63 | $26.90 |
| February 2013 | $8.82 | $24.77 |
| January 2013 | $8.62 | $24.19 |
| December 2012 | $8.18 | $22.95 |
| November 2012 | $8.37 | $23.58 |
| October 2012 | $8.74 | $24.60 |
| September 2012 | $8.56 | $24.09 |
| August 2012 | $8.17 | $23.07 |
| July 2012 | $7.88 | $22.26 |
| June 2012 | $8.04 | $22.70 |
| May 2012 | $7.94 | $22.50 |
| April 2012 | $8.02 | $22.73 |
| March 2012 | $6.71 | $19 |
| February 2012 | $6.32 | $17.97 |
| January 2012 | $5.84 | $16.61 |
| December 2011 | $5.80 | $16.50 |
| November 2011 | $5.77 | $16.47 |
| October 2011 | $5.63 | $16.08 |
| September 2011 | $5.58 | $15.93 |
| August 2011 | $5.64 | $16.17 |
| July 2011 | $4.88 | $14.01 |
| June 2011 | $5.14 | $14.75 |
| May 2011 | $4.34 | $12.52 |
| April 2011 | $4.11 | $11.85 |
| March 2011 | $4.06 | $11.70 |
| February 2011 | $4.24 | $12.30 |
| January 2011 | $4.23 | $12.28 |
| December 2010 | $4.63 | $13.42 |
| November 2010 | $5.11 | $14.90 |
| October 2010 | $3.52 | $10.25 |
| September 2010 | $3.17 | $9.25 |
| August 2010 | $3.16 | $9.30 |
| July 2010 | $3.30 | $9.70 |
| June 2010 | $3.30 | $9.70 |
| May 2010 | $3.38 | $10.01 |
| April 2010 | $3.38 | $10 |
| March 2010 | $3.28 | $9.70 |
| February 2010 | $3.24 | $9.65 |
| January 2010 | $3.40 | $10.15 |
| December 2009 | $3.23 | $9.62 |
| November 2009 | $3.40 | $10.20 |
| October 2009 | $3.33 | $9.99 |
| September 2009 | $3.47 | $10.42 |
| August 2009 | $2.81 | $8.50 |
| July 2009 | $3.08 | $9.30 |
| June 2009 | $3.61 | $10.93 |
| May 2009 | $3.61 | $11 |
| April 2009 | $4.13 | $12.57 |
| March 2009 | $3.65 | $11.10 |
| February 2009 | $4.04 | $12.38 |
| January 2009 | $4.11 | $12.60 |
| December 2008 | $4.24 | $13 |
| November 2008 | $4.71 | $14.50 |
| October 2008 | $5.60 | $17.25 |
| September 2008 | $5.20 | $16 |
| August 2008 | $5.36 | $16.59 |
| July 2008 | $4.93 | $15.25 |
| June 2008 | $5.16 | $15.95 |
| May 2008 | $6.12 | $19.01 |
| April 2008 | $5.49 | $17.05 |
| March 2008 | $5.64 | $17.50 |
| February 2008 | $5.62 | $17.50 |
| January 2008 | $5.39 | $16.79 |
| December 2007 | $5.62 | $17.50 |
| November 2007 | $5.80 | $18.15 |
| October 2007 | $5.73 | $17.92 |
| September 2007 | $6.15 | $19.25 |
| August 2007 | $5.86 | $18.40 |
| July 2007 | $6.08 | $19.07 |
| June 2007 | $6.52 | $20.46 |
| May 2007 | $6.70 | $21.11 |
| April 2007 | $6.67 | $21 |
| March 2007 | $7.15 | $22.50 |
| February 2007 | $6.98 | $22.05 |
| January 2007 | $6.81 | $21.50 |
| December 2006 | $7.23 | $22.83 |
| November 2006 | $7.02 | $22.22 |
| October 2006 | $7.03 | $22.25 |
| September 2006 | $7.09 | $22.45 |
| August 2006 | $7.32 | $23.25 |
| July 2006 | $7.19 | $22.83 |
| June 2006 | $7.56 | $24 |
| May 2006 | $7.38 | $23.50 |
| April 2006 | $7.41 | $23.60 |
| March 2006 | $7.46 | $23.74 |
| February 2006 | $6.96 | $22.20 |
| January 2006 | $7.22 | $23.03 |
| December 2005 | $7.43 | $23.70 |
| November 2005 | $7.50 | $24 |
| October 2005 | $7.85 | $25 |
FBIZ
List: Contenders
Price: $70.93
52 week price:
Dividend Yield: 1.80%
5-year range yield:
Forward Dividend Yield: 1.92%
Payout Ratio: 21.88%
Payout Ratio Range:
Dividend Per Share: 1.36 USD
Earnings Per Share: 6.55 USD
P/E Ratio: 10.97
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 20045
Market Capitalization: 608.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: 14.88%
DGR5: 12.70%
DGR10: 10.45%