No.3
Disclosure
2026/11/05 23:16
臨時報告（重要事象）（8-K）
レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
FBIZ FIRST BUSINESS FINANCIAL SERVICES, INC.US-listed
3 posts
FIRST BUSINESS FINANCIAL SERVICES, INC. (FBIZ) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
FIRST BUSINESS FINANCIAL SERVICES, INC. (FBIZ) Stock Price History
FIRST BUSINESS FINANCIAL SERVICES, INC. closed at $74.18 on Nov 6, 2026, +4.9% over 1 month, +44.2% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$77.77Nov 2
1-Month Low$69.30Oct 14
1-Week Change−1.6%vs Oct 30
1-Month Change+4.9%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $1,049 today (+4.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved +4.9%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $74.18 | −0.69 | −0.92% |
| Nov 5 (Thu) | $74.87 | −2.44 | −3.16% |
| Nov 4 (Wed) | $77.31 | +0.63 | +0.82% |
| Nov 3 (Tue) | $76.68 | −1.09 | −1.40% |
| Nov 2 (Mon) | $77.77 | +2.37 | +3.14% |
| Oct 30 (Fri) | $75.40 | +1.64 | +2.22% |
| Oct 29 (Thu) | $73.76 | +1.01 | +1.39% |
| Oct 28 (Wed) | $72.75 | −0.03 | −0.04% |
| Oct 27 (Tue) | $72.78 | −0.01 | −0.01% |
| Oct 26 (Mon) | $72.79 | +0.36 | +0.50% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$77.77Nov 2
3-Month Low$68.64Aug 19
1-Month Change+4.9%vs Oct 6
3-Month Change+3.0%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $1,030 today (+3.0%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved +3.0%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $74.18 | −0.69 | −0.92% |
| Nov 5 (Thu) | $74.87 | −2.44 | −3.16% |
| Nov 4 (Wed) | $77.31 | +0.63 | +0.82% |
| Nov 3 (Tue) | $76.68 | −1.09 | −1.40% |
| Nov 2 (Mon) | $77.77 | +2.37 | +3.14% |
| Oct 30 (Fri) | $75.40 | +1.64 | +2.22% |
| Oct 29 (Thu) | $73.76 | +1.01 | +1.39% |
| Oct 28 (Wed) | $72.75 | −0.03 | −0.04% |
| Oct 27 (Tue) | $72.78 | −0.01 | −0.01% |
| Oct 26 (Mon) | $72.79 | +0.36 | +0.50% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$77.77Nov 2
6-Month Low$53.81May 15
3-Month Change+3.0%vs Aug 6
6-Month Change+31.6%vs May 6
If you had invested $1,000 6 months ago, it would be worth $1,316 today (+31.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved +31.6%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $74.18 | −1.6% |
| Oct 2026 | $75.40 | +9.6% |
| Sep 2026 | $68.78 | −1.6% |
| Aug 2026 | $69.87 | −0.5% |
| Jul 2026 | $70.21 | +11.1% |
| Jun 2026 | $63.17 | +9.8% |
| May 2026 | $57.52 | +2.3% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$77.77Nov 2
52-Week Low$49.80Nov 19
Year to Date+36.6%vs Dec 31
From 52-Week High−4.6%Nov 2
If you had invested $1,000 1 year ago, it would be worth $1,442 today (+44.2%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved +44.2%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $74.18 | −1.6% |
| Oct 2026 | $75.40 | +9.6% |
| Sep 2026 | $68.78 | −1.6% |
| Aug 2026 | $69.87 | −0.5% |
| Jul 2026 | $70.21 | +11.1% |
| Jun 2026 | $63.17 | +9.8% |
| May 2026 | $57.52 | +2.3% |
| Apr 2026 | $56.20 | +4.2% |
| Mar 2026 | $53.93 | −1.3% |
| Feb 2026 | $54.65 | −4.7% |
| Jan 2026 | $57.32 | +5.6% |
| Dec 2025 | $54.30 | +4.0% |
| Nov 2025 | $52.22 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$75.40Oct 30, 2026
3-Year Low$32.47Nov 6, 2023
Annualized Return+31.7%
Max Drawdown−19.3%
If you had invested $1,000 3 years ago, it would be worth $2,285 today (+128.5%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved +128.5%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $74.18 | +36.6% |
| 2025 | $54.30 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$75.40Oct 30, 2026
5-Year Low$25.24May 8, 2023
Annualized Return+19.2%
Max Drawdown−35.9%
If you had invested $1,000 5 years ago, it would be worth $2,399 today (+139.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved +139.9%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $74.18 | +36.6% |
| 2025 | $54.30 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$75.40Oct 2026
All-Time Low$4.25Aug 2009
Total Change+526.0%vs Dec 2005
Annualized Return+9.2%
If you had invested $1,000 in Dec 2005, it would be worth $6,260 today (+526.0%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +476.0%, while this stock moved +526.0%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $74.18 | +36.6% |
| 2025 | $54.30 | +17.3% |
| 2024 | $46.29 | +15.4% |
| 2023 | $40.10 | +9.7% |
| 2022 | $36.55 | +25.3% |
| 2021 | $29.17 | +58.4% |
| 2020 | $18.41 | −30.1% |
| 2019 | $26.33 | +35.0% |
| 2018 | $19.51 | −11.8% |
| 2017 | $22.12 | −6.7% |
| 2016 | $23.72 | −5.2% |
| 2015 | $25.01 | +4.4% |
| 2014 | $23.96 | +27.3% |
| 2013 | $18.82 | +64.0% |
| 2012 | $11.48 | +39.1% |
| 2011 | $8.25 | +23.0% |
| 2010 | $6.71 | +39.5% |
| 2009 | $4.81 | −26.0% |
| 2008 | $6.50 | −25.7% |
| 2007 | $8.75 | −23.3% |
| 2006 | $11.42 | −3.7% |
| 2005 | $11.85 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Dec 2005). Please check the latest prices before trading.
Recent SEC filings (EDGAR)
- 11/05 09:16 8-K レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.2
Disclosure
2026/10/31 05:06
四半期報告書（10-Q）
Delete
No.1
Disclosure
2026/10/30 05:05
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
Delete
Write on the FIRST BUSINESS FINANCIAL SERVICES, INC. board
More US stocks in English
- FB Financial CorpFBK
- FB Bancorp, Inc. /MD/FBLA
- FibroBiologics, Inc.FBLG
- FIRST BANCORP /NC/FBNC
- FIRST BANCORP /PR/FBP
- Franklin BSP Realty Trust, Inc.FBRT
- Fidelity Wise Origin Bitcoin FundFBTC
- Falcon's Beyond Global, Inc.FBYD
- FRANKLIN COVEY COFC
- FIRST CAPITAL INCFCAP
- FIRST COMMUNITY BANKSHARES INC /VA/FCBC
- First Carolina Financial Services, Inc.FCBM