First Business Financial Servic - Price History
Monthly price history for FBIZ (First Business Financial Servic)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $34.33 | $34.33 |
| March 2024 | $37.50 | $37.50 |
| February 2024 | $35.28 | $35.28 |
| January 2024 | $36.50 | $36.77 |
| December 2023 | $39.80 | $40.10 |
| November 2023 | $34.72 | $34.98 |
| October 2023 | $30.26 | $30.70 |
| September 2023 | $29.58 | $30.01 |
| August 2023 | $31.08 | $31.53 |
| July 2023 | $33.28 | $33.99 |
| June 2023 | $28.88 | $29.49 |
| May 2023 | $26.21 | $26.77 |
| April 2023 | $27.84 | $28.69 |
| March 2023 | $29.61 | $30.51 |
| February 2023 | $34.38 | $35.42 |
| January 2023 | $34.52 | $35.80 |
| December 2022 | $35.25 | $36.55 |
| November 2022 | $36.95 | $38.32 |
| October 2022 | $36.60 | $38.15 |
| September 2022 | $30.99 | $32.31 |
| August 2022 | $31.92 | $33.28 |
| July 2022 | $31.90 | $33.45 |
| June 2022 | $29.74 | $31.19 |
| May 2022 | $32.80 | $34.40 |
| April 2022 | $32.87 | $34.67 |
| March 2022 | $31.11 | $32.81 |
| February 2022 | $31.24 | $32.95 |
| January 2022 | $31.75 | $33.68 |
| December 2021 | $27.50 | $29.17 |
| November 2021 | $26.97 | $28.61 |
| October 2021 | $27.36 | $29.20 |
| September 2021 | $26.91 | $28.71 |
| August 2021 | $26.56 | $28.34 |
| July 2021 | $25.68 | $27.58 |
| June 2021 | $25.20 | $27.07 |
| May 2021 | $25.52 | $27.41 |
| April 2021 | $24.47 | $26.46 |
| March 2021 | $22.87 | $24.73 |
| February 2021 | $20.53 | $22.20 |
| January 2021 | $17.67 | $19.26 |
| December 2020 | $16.89 | $18.41 |
| November 2020 | $17.33 | $18.89 |
| October 2020 | $15.73 | $17.15 |
| September 2020 | $12.98 | $14.29 |
| August 2020 | $14.08 | $15.50 |
| July 2020 | $13.51 | $14.87 |
| June 2020 | $14.78 | $16.45 |
| May 2020 | $14.86 | $16.55 |
| April 2020 | $15.28 | $17.18 |
| March 2020 | $13.79 | $15.50 |
| February 2020 | $21.35 | $24 |
| January 2020 | $22.40 | $25.18 |
| December 2019 | $23.28 | $26.33 |
| November 2019 | $22.08 | $24.98 |
| October 2019 | $21.37 | $24.32 |
| September 2019 | $21.16 | $24.08 |
| August 2019 | $19.81 | $22.55 |
| July 2019 | $20.80 | $23.83 |
| June 2019 | $20.52 | $23.50 |
| May 2019 | $19.97 | $22.88 |
| April 2019 | $19.97 | $23.03 |
| March 2019 | $17.36 | $20.02 |
| February 2019 | $19.13 | $22.06 |
| January 2019 | $17.77 | $20.64 |
| December 2018 | $16.80 | $19.51 |
| November 2018 | $18.47 | $21.45 |
| October 2018 | $17.90 | $20.93 |
| September 2018 | $19.82 | $23.18 |
| August 2018 | $18.95 | $22.16 |
| July 2018 | $20.20 | $23.76 |
| June 2018 | $22.10 | $26 |
| May 2018 | $22 | $25.88 |
| April 2018 | $21.98 | $25.99 |
| March 2018 | $21.27 | $25.16 |
| February 2018 | $20.34 | $24.05 |
| January 2018 | $20.57 | $24.47 |
| December 2017 | $18.60 | $22.12 |
| November 2017 | $19.64 | $23.37 |
| October 2017 | $18.58 | $22.23 |
| September 2017 | $19.01 | $22.75 |
| August 2017 | $17.81 | $21.31 |
| July 2017 | $17.66 | $21.26 |
| June 2017 | $19.17 | $23.08 |
| May 2017 | $18.98 | $22.85 |
| April 2017 | $21.95 | $26.57 |
| March 2017 | $21.45 | $25.96 |
| February 2017 | $20.84 | $25.22 |
| January 2017 | $19.91 | $24.23 |
| December 2016 | $19.49 | $23.72 |
| November 2016 | $18.04 | $21.95 |
| October 2016 | $15.39 | $18.85 |
| September 2016 | $19.19 | $23.50 |
| August 2016 | $18.60 | $22.78 |
| July 2016 | $19.26 | $23.71 |
| June 2016 | $19.07 | $23.47 |
| May 2016 | $20.09 | $24.73 |
| April 2016 | $20.46 | $25.31 |
| March 2016 | $18.54 | $22.93 |
| February 2016 | $17.07 | $21.11 |
| January 2016 | $18.46 | $22.96 |
| December 2015 | $20.11 | $25.01 |
| November 2015 | $20.84 | $25.92 |
| October 2015 | $19.73 | $24.65 |
| September 2015 | $18.83 | $23.52 |
| August 2015 | $17.96 | $22.43 |
| July 2015 | $17.42 | $43.75 |
| June 2015 | $18.67 | $46.88 |
| May 2015 | $17.83 | $44.78 |
| April 2015 | $18 | $45.42 |
| March 2015 | $17.13 | $43.24 |
| February 2015 | $18.42 | $46.50 |
| January 2015 | $17.26 | $43.77 |
| December 2014 | $18.89 | $47.91 |
| November 2014 | $17.04 | $43.23 |
| October 2014 | $18.42 | $46.93 |
| September 2014 | $17.23 | $43.90 |
| August 2014 | $17.92 | $45.66 |
| July 2014 | $17.04 | $43.62 |
| June 2014 | $18.37 | $47.03 |
| May 2014 | $17.95 | $45.96 |
| April 2014 | $17.58 | $45.21 |
| March 2014 | $18.34 | $47.18 |
| February 2014 | $17.30 | $44.49 |
| January 2014 | $16.03 | $41.45 |
| December 2013 | $14.55 | $37.63 |
| November 2013 | $14.75 | $38.15 |
| October 2013 | $13.57 | $35.22 |
| September 2013 | $12.57 | $32.64 |
| August 2013 | $12.58 | $32.80 |
| July 2013 | $12.63 | $32.93 |
| June 2013 | $11.50 | $29.97 |
| May 2013 | $11.26 | $29.50 |
| April 2013 | $10.59 | $27.73 |
| March 2013 | $10.27 | $26.90 |
| February 2013 | $9.41 | $24.77 |
| January 2013 | $9.19 | $24.19 |
| December 2012 | $8.72 | $22.95 |
| November 2012 | $8.93 | $23.58 |
| October 2012 | $9.31 | $24.60 |
| September 2012 | $9.12 | $24.09 |
| August 2012 | $8.71 | $23.07 |
| July 2012 | $8.40 | $22.26 |
| June 2012 | $8.57 | $22.70 |
| May 2012 | $8.47 | $22.50 |
| April 2012 | $8.55 | $22.73 |
| March 2012 | $7.15 | $19 |
| February 2012 | $6.74 | $17.97 |
| January 2012 | $6.23 | $16.61 |
| December 2011 | $6.19 | $16.50 |
| November 2011 | $6.15 | $16.47 |
| October 2011 | $6 | $16.08 |
| September 2011 | $5.95 | $15.93 |
| August 2011 | $6.01 | $16.17 |
| July 2011 | $5.21 | $14.01 |
| June 2011 | $5.48 | $14.75 |
| May 2011 | $4.63 | $12.52 |
| April 2011 | $4.38 | $11.85 |
| March 2011 | $4.33 | $11.70 |
| February 2011 | $4.52 | $12.30 |
| January 2011 | $4.51 | $12.28 |
| December 2010 | $4.91 | $13.42 |
| November 2010 | $5.45 | $14.90 |
| October 2010 | $3.75 | $10.25 |
| September 2010 | $3.38 | $9.25 |
| August 2010 | $3.37 | $9.30 |
| July 2010 | $3.52 | $9.70 |
| June 2010 | $3.52 | $9.70 |
| May 2010 | $3.60 | $10.01 |
| April 2010 | $3.60 | $10 |
| March 2010 | $3.49 | $9.70 |
| February 2010 | $3.45 | $9.65 |
| January 2010 | $3.63 | $10.15 |
| December 2009 | $3.44 | $9.62 |
| November 2009 | $3.62 | $10.20 |
| October 2009 | $3.55 | $9.99 |
| September 2009 | $3.70 | $10.42 |
| August 2009 | $3 | $8.50 |
| July 2009 | $3.28 | $9.30 |
| June 2009 | $3.85 | $10.93 |
| May 2009 | $3.85 | $11 |
| April 2009 | $4.40 | $12.57 |
| March 2009 | $3.89 | $11.10 |
| February 2009 | $4.31 | $12.38 |
| January 2009 | $4.38 | $12.60 |
| December 2008 | $4.52 | $13 |
| November 2008 | $5.02 | $14.50 |
| October 2008 | $5.97 | $17.25 |
| September 2008 | $5.54 | $16 |
| August 2008 | $5.72 | $16.59 |
| July 2008 | $5.26 | $15.25 |
| June 2008 | $5.50 | $15.95 |
| May 2008 | $6.53 | $19.01 |
| April 2008 | $5.86 | $17.05 |
| March 2008 | $6.01 | $17.50 |
| February 2008 | $5.99 | $17.50 |
| January 2008 | $5.74 | $16.79 |
| December 2007 | $5.99 | $17.50 |
| November 2007 | $6.18 | $18.15 |
| October 2007 | $6.11 | $17.92 |
| September 2007 | $6.56 | $19.25 |
| August 2007 | $6.25 | $18.40 |
| July 2007 | $6.48 | $19.07 |
| June 2007 | $6.95 | $20.46 |
| May 2007 | $7.15 | $21.11 |
| April 2007 | $7.11 | $21 |
| March 2007 | $7.62 | $22.50 |
| February 2007 | $7.44 | $22.05 |
| January 2007 | $7.26 | $21.50 |
| December 2006 | $7.70 | $22.83 |
| November 2006 | $7.48 | $22.22 |
| October 2006 | $7.49 | $22.25 |
| September 2006 | $7.56 | $22.45 |
| August 2006 | $7.80 | $23.25 |
| July 2006 | $7.66 | $22.83 |
| June 2006 | $8.06 | $24 |
| May 2006 | $7.87 | $23.50 |
| April 2006 | $7.90 | $23.60 |
| March 2006 | $7.95 | $23.74 |
| February 2006 | $7.42 | $22.20 |
| January 2006 | $7.69 | $23.03 |
| December 2005 | $7.92 | $23.70 |
| November 2005 | $8 | $24 |
| October 2005 | $8.33 | $25 |
FBIZ
List: Contenders
Price: $34.33
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.91%
Payout Ratio: 23.09%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 4.33 USD
P/E Ratio: 7.71
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 20045
Market Capitalization: 293.5 million
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: 10.07%
DGR5: 9.13%
DGR10: 25.40%