FBIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	50.50	50.69	49.93	50.48	50.48	0.46%	33,515
Nov 21, 2024	50.23	50.60	50.15	50.25	50.25	0.91%	23,017
Nov 20, 2024	49.85	50.20	49.26	49.80	49.80	-0.31%	17,488
Nov 19, 2024	48.70	50.07	48.30	49.95	49.95	1.81%	34,433
Nov 18, 2024	49.57	49.57	48.64	49.06	49.06	-1.53%	33,544
Nov 15, 2024	50.24	50.27	49.24	49.82	49.82	-0.22%	21,163
Nov 14, 2024	50.36	50.36	49.22	49.93	49.93	-1.15%	20,836
Nov 13, 2024	51.49	51.92	50.48	50.51	50.51	-1.02%	27,260
Nov 12, 2024	50.63	51.24	50.44	51.03	51.03	0.71%	33,033
Nov 11, 2024	49.49	50.74	49.48	50.67	50.67	3.96%	37,724
Nov 8, 2024	47.81	48.94	47.63	48.74	48.74	1.29%	22,145
Nov 7, 2024	49.96	49.96	48.09	48.12	48.12	-4.14%	67,553
Nov 6, 2024	46.86	50.22	46.86	50.20	49.94	13.01%	71,735
Nov 5, 2024	43.39	44.55	43.39	44.42	44.19	3.62%	20,858
Nov 4, 2024	43.06	43.12	42.45	42.87	42.65	-0.72%	12,440
Nov 1, 2024	42.92	43.55	42.81	43.18	42.96	0.89%	17,042
Oct 31, 2024	44.21	44.21	42.53	42.80	42.58	-2.46%	38,397
Oct 30, 2024	44.54	44.99	43.88	43.88	43.65	-0.84%	13,241
Oct 29, 2024	44.24	44.99	43.93	44.25	44.02	-1.18%	12,617
Oct 28, 2024	43.47	44.87	43.47	44.78	44.55	4.41%	21,376
Oct 25, 2024	44.36	44.36	42.66	42.89	42.67	-4.31%	22,879
Oct 24, 2024	44.32	44.82	43.52	44.82	44.59	0.97%	17,600
Oct 23, 2024	44.98	44.98	43.90	44.39	44.16	-1.29%	17,417
Oct 22, 2024	43.09	44.99	43.09	44.97	44.74	3.71%	29,974
Oct 21, 2024	44.00	44.18	43.19	43.36	43.14	-3.56%	14,371
Oct 18, 2024	45.75	45.75	44.80	44.96	44.73	-2.03%	13,895
Oct 17, 2024	45.20	45.91	44.99	45.89	45.65	1.57%	14,947
Oct 16, 2024	44.75	45.52	44.74	45.18	44.95	1.23%	21,075
Oct 15, 2024	44.36	45.48	44.36	44.63	44.40	0.65%	22,474
Oct 14, 2024	43.65	44.36	43.45	44.34	44.11	1.49%	23,450
Oct 11, 2024	42.01	43.69	42.01	43.69	43.46	3.90%	28,762
Oct 10, 2024	41.60	42.05	41.50	42.05	41.83	-0.24%	12,448
Oct 9, 2024	41.96	42.66	41.51	42.15	41.93	-0.19%	27,461
Oct 8, 2024	43.18	43.18	42.23	42.23	42.01	-1.74%	10,030
Oct 7, 2024	42.74	42.98	42.64	42.98	42.76	0.35%	11,661
Oct 4, 2024	42.68	43.29	42.01	42.83	42.61	1.88%	23,816
Oct 3, 2024	42.35	42.60	41.47	42.04	41.82	-1.89%	24,090
Oct 2, 2024	43.50	43.50	42.70	42.85	42.63	-1.41%	8,790
Oct 1, 2024	45.22	45.22	42.38	43.47	43.24	-4.66%	23,130
Sep 30, 2024	45.45	46.13	45.20	45.59	45.35	0.82%	20,814
Sep 27, 2024	44.46	45.82	44.46	45.22	44.99	2.28%	60,086
Sep 26, 2024	44.34	44.57	43.80	44.21	43.98	0.73%	20,874
Sep 25, 2024	43.93	44.06	43.74	43.89	43.66	-0.77%	6,777
Sep 24, 2024	44.30	44.78	43.52	44.23	44.00	-0.65%	18,487
Sep 23, 2024	44.26	44.64	44.00	44.52	44.29	-0.89%	10,582
Sep 20, 2024	45.38	45.79	44.48	44.92	44.69	-2.43%	65,965
Sep 19, 2024	46.44	46.44	45.65	46.04	45.80	1.14%	21,247
Sep 18, 2024	44.64	45.99	44.23	45.52	45.29	1.97%	21,292
Sep 17, 2024	44.82	45.30	43.63	44.64	44.41	0.88%	39,511
Sep 16, 2024	43.83	44.47	43.83	44.25	44.02	2.34%	10,493
Sep 13, 2024	42.79	43.47	42.79	43.24	43.02	1.50%	15,126
Sep 12, 2024	42.37	42.73	42.37	42.60	42.38	0.24%	7,371
Sep 11, 2024	42.06	42.53	41.37	42.50	42.28	-0.05%	8,486
Sep 10, 2024	43.01	43.10	41.31	42.52	42.30	-1.35%	17,225
Sep 9, 2024	43.51	43.86	42.98	43.10	42.88	-0.19%	11,121
Sep 6, 2024	43.25	43.62	42.55	43.18	42.96	0.37%	19,617
Sep 5, 2024	43.00	43.39	42.59	43.02	42.80	-1.65%	8,168
Sep 4, 2024	44.49	44.77	43.74	43.74	43.51	-1.13%	9,794
Sep 3, 2024	45.01	45.01	44.04	44.24	44.01	-2.49%	8,529
Aug 30, 2024	44.90	45.48	44.64	45.37	45.14	0.58%	6,773
Aug 29, 2024	45.00	45.11	44.83	45.11	44.88	0.56%	5,945
Aug 28, 2024	44.38	45.23	44.38	44.86	44.63	0.27%	13,205
Aug 27, 2024	43.94	44.82	41.71	44.74	44.51	0.43%	18,773
Aug 26, 2024	45.38	45.39	44.50	44.55	44.32	-0.71%	14,588
Aug 23, 2024	42.63	45.11	42.16	44.87	44.64	5.28%	24,869
Aug 22, 2024	42.43	42.65	42.21	42.62	42.40	-0.33%	6,431
Aug 21, 2024	42.62	43.39	42.29	42.76	42.54	1.52%	6,601
Aug 20, 2024	42.96	42.96	42.12	42.12	41.90	-1.66%	5,992
Aug 19, 2024	42.93	42.93	42.75	42.83	42.61	-0.30%	5,682
Aug 16, 2024	42.10	43.13	42.10	42.96	42.74	2.02%	12,334
Aug 15, 2024	41.47	42.40	41.01	42.11	41.89	3.49%	21,571
Aug 14, 2024	40.38	40.83	39.91	40.69	40.48	0.74%	10,406
Aug 13, 2024	40.43	40.43	39.73	40.39	40.18	1.18%	16,329
Aug 12, 2024	40.98	40.98	39.65	39.92	39.71	-1.80%	14,609
Aug 9, 2024	40.34	40.87	40.31	40.65	40.44	-0.97%	9,582
Aug 8, 2024	40.99	41.09	40.58	41.05	40.84	0.22%	9,582
Aug 7, 2024	41.73	41.85	40.58	40.96	40.50	-0.92%	9,747
Aug 6, 2024	41.65	41.65	40.59	41.34	40.88	-0.74%	13,634
Aug 5, 2024	41.87	41.87	40.30	41.65	41.18	-1.98%	24,037
Aug 2, 2024	41.88	42.87	41.75	42.49	42.02	-2.84%	24,507
Aug 1, 2024	46.38	46.38	43.12	43.73	43.24	-4.98%	29,613
Jul 31, 2024	45.40	47.23	45.40	46.02	45.51	0.20%	24,012
Jul 30, 2024	45.96	46.22	45.47	45.93	45.42	0.44%	27,623
Jul 29, 2024	46.77	46.77	45.31	45.73	45.22	0.09%	15,707
Jul 26, 2024	44.75	45.80	43.96	45.69	45.18	5.06%	19,837
Jul 25, 2024	43.11	44.29	43.11	43.49	43.00	2.31%	22,362
Jul 24, 2024	43.52	44.17	42.51	42.51	42.03	-1.67%	26,288
Jul 23, 2024	41.54	43.42	41.54	43.23	42.75	4.65%	32,175
Jul 22, 2024	40.71	41.44	40.37	41.31	40.85	1.47%	15,195
Jul 19, 2024	41.23	41.23	40.48	40.71	40.25	-1.02%	10,740
Jul 18, 2024	41.73	42.49	40.73	41.13	40.67	-1.44%	14,725
Jul 17, 2024	40.51	41.73	40.36	41.73	41.26	1.90%	30,909
Jul 16, 2024	39.38	40.95	39.38	40.95	40.49	5.46%	25,056
Jul 15, 2024	38.73	40.05	38.72	38.83	38.40	0.52%	32,825
Jul 12, 2024	37.98	38.63	37.98	38.63	38.20	2.66%	20,240
Jul 11, 2024	36.26	37.77	36.26	37.63	37.21	5.76%	25,011
Jul 10, 2024	35.32	35.64	35.25	35.58	35.18	0.40%	17,083
Jul 9, 2024	35.48	35.75	35.28	35.44	35.04	-1.96%	7,273
Jul 8, 2024	35.66	36.15	35.50	36.15	35.75	2.55%	10,031
Jul 5, 2024	36.05	36.20	35.25	35.25	34.86	-2.84%	27,714