First Business Financial Stock Price History

FBIZ Stock  USD 54.69  1.44  2.70%   
Below is the normalized historical share price chart for First Business Financial extending back to October 07, 2005. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of First Business stands at 54.69, as last reported on the 6th of July, with the highest price reaching 55.00 and the lowest price hitting 53.34 during the day.
IPO Date
7th of October 2005
200 Day MA
47.9245
50 Day MA
48.836
Beta
0.663
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in First Stock, it is important to understand the factors that can impact its price. First Business appears to be very steady, given 3 months investment horizon. First Business Financial secures Sharpe Ratio (or Efficiency) of 0.18, which denotes the company had a 0.18 % return per unit of risk over the last 3 months. We have found thirty technical indicators for First Business Financial, which you can use to evaluate the volatility of the firm. Please utilize First Business' Mean Deviation of 1.53, downside deviation of 2.19, and Coefficient Of Variation of 833.99 to check if our risk estimates are consistent with your expectations.
At this time, First Business' Total Stockholder Equity is fairly stable compared to the past year. Liabilities And Stockholders Equity is likely to rise to about 4 B in 2025, whereas Common Stock Shares Outstanding is likely to drop slightly above 7.4 M in 2025. . First Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1819

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsFBIZ
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.01
  actual daily
18
82% of assets are more volatile

Expected Return

 0.37
  actual daily
7
93% of assets have higher returns

Risk-Adjusted Return

 0.18
  actual daily
14
86% of assets perform better
Based on monthly moving average First Business is performing at about 14% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of First Business by adding it to a well-diversified portfolio.
Price Book
1.4039
Price Sales
3.0562
Shares Float
7.8 M
Dividend Share
1.04
Wall Street Target Price
57.6

First Business Stock Price History Chart

There are several ways to analyze First Stock price data. The simplest method is using a basic First candlestick price chart, which shows First Business price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 3, 202554.69
Lowest PriceApril 10, 202544.33

First Business July 6, 2025 Stock Price Synopsis

Various analyses of First Business' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell First Stock. It can be used to describe the percentage change in the price of First Business from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of First Stock.
First Business Price Daily Balance Of Power 0.87 
First Business Price Action Indicator 1.24 
First Business Price Rate Of Daily Change 1.03 

First Business July 6, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in First Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use First Business intraday prices and daily technical indicators to check the level of noise trading in First Stock and then apply it to test your longer-term investment strategies against First.

First Stock Price History Data

The price series of First Business for the period between Mon, Apr 7, 2025 and Sun, Jul 6, 2025 has a statistical range of 10.55 with a coefficient of variation of 4.09. Under current investment horizon, the daily prices are spread out with arithmetic mean of 48.07. The median price for the last 90 days is 48.01. The company completed 2:1 stock split on 31st of August 2015. First Business Financial completed dividends distribution on 2025-05-09.
OpenHighLowCloseVolume
07/06/2025
 53.40  55.00  53.34  54.69 
07/03/2025 53.40  55.00  53.34  54.69  57,439 
07/02/2025
 52.37  53.52  52.02  53.25  99,806 
07/01/2025
 51.67  52.86  51.51  52.28  59,719 
06/30/2025
 51.14  51.37  50.54  50.66  68,380 
06/27/2025
 50.78  51.48  50.57  50.91  102,500 
06/26/2025
 49.15  50.73  49.01  50.62  51,417 
06/25/2025
 48.75  49.31  48.73  49.18  64,601 
06/24/2025
 49.20  50.31  49.20  49.42  47,899 
06/23/2025 47.08  49.16  47.07  49.16  56,583 
06/20/2025
 47.59  47.84  47.03  47.15  83,595 
06/18/2025
 46.51  47.77  46.44  47.21  66,580 
06/17/2025
 46.50  47.11  46.50  46.79  43,798 
06/16/2025
 48.07  48.07  46.81  46.81  32,503 
06/13/2025
 48.40  48.72  47.59  47.60  38,437 
06/12/2025
 48.78  49.11  48.11  48.92  32,288 
06/11/2025 49.43  49.62  48.78  49.18  52,578 
06/10/2025
 48.36  49.34  48.36  49.11  43,273 
06/09/2025
 47.90  48.44  47.48  48.19  85,865 
06/06/2025
 47.27  48.06  47.00  48.00  54,976 
06/05/2025
 47.43  47.43  46.63  46.80  28,187 
06/04/2025
 48.05  48.39  46.95  47.01  45,815 
06/03/2025
 47.88  48.78  47.40  48.10  43,018 
06/02/2025
 48.74  49.00  47.33  48.01  54,644 
05/30/2025
 48.80  49.21  48.30  48.77  60,474 
05/29/2025
 48.65  48.88  47.88  48.88  47,990 
05/28/2025
 48.90  48.90  47.75  48.28  57,200 
05/27/2025
 48.14  49.32  47.65  48.86  60,770 
05/23/2025
 47.02  49.58  47.00  47.75  52,845 
05/22/2025
 47.99  48.52  47.62  47.72  20,708 
05/21/2025
 48.71  49.25  47.91  47.99  20,977 
05/20/2025
 49.62  49.62  49.16  49.16  11,245 
05/19/2025
 48.54  49.94  48.42  49.65  22,527 
05/16/2025 49.77  49.97  49.25  49.38  31,858 
05/15/2025
 49.14  50.19  48.99  49.94  50,567 
05/14/2025 48.90  49.99  46.51  49.55  55,702 
05/13/2025
 47.90  49.56  47.85  49.29  26,518 
05/12/2025
 48.94  49.94  47.28  47.77  57,487 
05/09/2025 47.69  48.38  47.57  47.58  21,162 
05/08/2025
 48.26  48.71  47.79  48.32  18,805 
05/07/2025
 48.71  49.08  47.45  47.87  19,992 
05/06/2025
 47.89  48.75  47.41  48.11  18,645 
05/05/2025
 49.25  49.63  48.13  48.37  29,150 
05/02/2025
 48.08  49.73  48.08  49.38  15,394 
05/01/2025
 47.82  48.15  47.49  47.57  18,398 
04/30/2025
 46.87  48.33  46.58  47.85  18,896 
04/29/2025 46.90  48.49  46.90  48.21  19,901 
04/28/2025
 47.63  47.86  46.86  47.41  23,040 
04/25/2025
 48.67  48.67  46.50  47.60  41,507 
04/24/2025
 48.77  49.63  48.06  49.63  19,055 
04/23/2025 48.69  51.05  47.81  48.37  24,110 
04/22/2025
 47.10  48.58  46.79  48.36  36,325 
04/21/2025
 46.69  46.78  45.65  46.29  22,956 
04/17/2025
 46.16  47.09  46.16  47.08  29,201 
04/16/2025
 45.81  46.39  45.34  46.18  20,138 
04/15/2025
 46.18  46.24  45.46  45.49  19,913 
04/14/2025
 44.92  45.72  43.86  45.43  24,271 
04/11/2025
 44.10  44.96  43.35  44.77  17,862 
04/10/2025
 45.82  45.85  43.75  44.33  24,812 
04/09/2025
 44.21  48.36  43.39  47.02  56,556 
04/08/2025
 45.39  45.39  43.49  44.43  21,248 

About First Business Stock history

First Business investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for First is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in First Business Financial will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing First Business stock prices may prove useful in developing a viable investing in First Business
Last ReportedProjected for Next Year
Common Stock Shares Outstanding8.1 M7.4 M
Net Income Applicable To Common Shares46.2 M48.5 M

First Business Stock Technical Analysis

First Business technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of First Business technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of First Business trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Efficient Frontier Now

   

Efficient Frontier

Plot and analyze your portfolio and positions against risk-return landscape of the market.
All  Next Launch Module

First Business Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for First Business' price direction in advance. Along with the technical and fundamental analysis of First Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of First to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for First Stock Analysis

When running First Business' price analysis, check to measure First Business' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy First Business is operating at the current time. Most of First Business' value examination focuses on studying past and present price action to predict the probability of First Business' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move First Business' price. Additionally, you may evaluate how the addition of First Business to your portfolios can decrease your overall portfolio volatility.