First Business Finan (FBIZ)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NASDAQ]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] by (Cboe BZX)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NASDAQ]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] [[ item.lastPriceExt ]] [[ item.priceChangeExt ]] ([[ item.percentChangeExt ]]) [[ item.tradeTimeExt ]]
for [[ item.sessionDateDisplayLong ]]
Results
download Want to compare other data? Select Fields| Symbol | FBIZ | UMBF | WTFC | ONB | ASB |
| Company | First Business Finan | UMB Financial Corp | Wintrust Financial Corp | Old National Bncp | Associated Banc-Corp |
| Price Information | |||||
| Exchange | NASDAQ | NASDAQ | NASDAQ | NASDAQ | NYSE |
| Open | 70.70 | 144.76 | 158.52 | 26.38 | 31.13 |
| High | 70.94 | 146.89 | 160.03 | 26.66 | 31.53 |
| Low | 69.90 | 144.22 | 158.10 | 26.25 | 31.03 |
| Last | 70.43 | 146.11 | 159.20 | 26.52 | 31.35 |
| Change | -0.69 | +0.51 | +0.45 | -0.04 | +0.07 |
| Percent Change | -0.97% | +0.35% | +0.28% | -0.15% | +0.22% |
| Volume | 42,000 | 604,400 | 539,400 | 3,169,400 | 1,448,400 |
| 20-Day Average Volume | 74,765 | 624,075 | 719,565 | 4,885,900 | 1,874,860 |
| Previous | 71.12 | 145.60 | 158.75 | 26.56 | 31.28 |
| Industry | Banks - Midwest | Banks - Midwest | Banks - Midwest | Banks - Midwest | Banks - Midwest |
| Has Options | No | Yes | Yes | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 68.08 | 144.74 | 160.77 | 26.61 | 31.05 |
| 20-Day Raw Stochastic | 70.87% | 69.54% | 30.33% | 48.63% | 68.92% |
| 20-Day Relative Strength | 65.68 | 56.37 | 50.44 | 54.52 | 57.31 |
| Weighted Alpha | +47.82 | +31.59 | +24.53 | +26.49 | +28.68 |
| Today's Opinion | 100% Buy | 100% Buy | 88% Buy | 88% Buy | 100% Buy |
| Yesterday's Opinion | 100% Buy | 100% Buy | 88% Buy | 88% Buy | 100% Buy |
| Last Month's Opinion | 100% Buy | 100% Buy | 100% Buy | 100% Buy | 100% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | -2.45% since 08/03/26 | -0.63% since 08/03/26 | -1.58% since 08/03/26 | -1.23% since 08/03/26 | -0.16% since 08/03/26 |
| Low | 69.90 on 08/10/26 | 143.80 on 08/07/26 | 157.77 on 08/07/26 | 26.25 on 08/10/26 | 30.92 on 08/07/26 |
| High | 72.90 on 08/05/26 | 150.00 on 08/04/26 | 164.59 on 08/04/26 | 27.36 on 08/04/26 | 32.00 on 08/04/26 |
| 1-Month | |||||
| %Chg | +10.57% since 07/10/26 | +1.05% since 07/10/26 | -1.44% since 07/10/26 | +1.18% since 07/10/26 | +2.45% since 07/10/26 |
| Low | 63.01 on 07/15/26 | 137.23 on 07/23/26 | 155.71 on 07/23/26 | 25.73 on 07/23/26 | 29.92 on 07/24/26 |
| High | 73.48 on 08/03/26 | 150.00 on 08/04/26 | 167.21 on 07/16/26 | 27.36 on 08/04/26 | 32.00 on 08/04/26 |
| 3-Month | |||||
| %Chg | +24.46% since 05/08/26 | +11.23% since 05/08/26 | +4.99% since 05/08/26 | +9.14% since 05/08/26 | +9.81% since 05/08/26 |
| Low | 53.55 on 05/15/26 | 123.70 on 05/15/26 | 143.22 on 05/15/26 | 23.09 on 05/19/26 | 26.86 on 06/03/26 |
| High | 73.48 on 08/03/26 | 150.00 on 08/04/26 | 167.21 on 07/16/26 | 27.36 on 08/04/26 | 32.00 on 08/04/26 |
| 6-Month | |||||
| %Chg | +18.83% since 02/10/26 | +9.96% since 02/10/26 | +2.01% since 02/10/26 | +3.88% since 02/10/26 | +8.40% since 02/10/26 |
| Low | 50.75 on 03/20/26 | 107.12 on 03/19/26 | 129.15 on 03/13/26 | 20.80 on 03/19/26 | 23.87 on 03/09/26 |
| High | 73.48 on 08/03/26 | 150.00 on 08/04/26 | 167.21 on 07/16/26 | 27.36 on 08/04/26 | 32.00 on 08/04/26 |
| Key Statistics | |||||
| Market Capitalization, $K | 589,379 | 11,097,052 | 10,740,588 | 10,145,757 | 5,920,448 |
| Shares Outstanding, K | 8,368 | 75,950 | 67,466 | 382,570 | 188,850 |
| Annual Sales, $M | 279,250,000 | 4,144,330,000 | 4,229,970,000 | 3,736,380,000 | 2,459,160,000 |
| Annual Net Income, $M | 50,320,000 | 702,400,000 | 823,840,000 | 669,260,000 | 474,780,000 |
| Last Qtr Sales, $M | 73,590,000 | 1,116,870,000 | 1,102,680,000 | 1,047,960,000 | 703,690,000 |
| Last Qtr Income, $M | 15,580,000 | 277,570,000 | 233,690,000 | 253,410,000 | 123,560,000 |
| 60-Month Beta | 0.65 | 0.77 | 0.85 | 0.84 | 0.77 |
| Per-Share Information | |||||
| Most Recent Earnings | 1.70 on 07/30/26 | 3.57 on 07/28/26 | 3.30 on 07/20/26 | 0.65 on 07/22/26 | 0.73 on 07/23/26 |
| Latest Earnings Date | 10/29/26 | 10/27/26 | 10/19/26 | 10/28/26 | 10/22/26 |
| Most Recent Dividend | 0.340 on 08/12/26 | 0.430 on 06/10/26 | 0.550 on 08/06/26 | 0.145 on 06/05/26 | 0.240 on 06/01/26 |
| Next Ex-Dividend Date | 08/12/26 | 09/10/26 | 08/06/26 | 06/05/26 | 09/01/26 |
| Ratios | |||||
| Price/Earnings ttm | 11.08 | 11.41 | 12.47 | 10.75 | 10.57 |