FBIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	53.99	54.12	51.83	52.08	52.08	-2.53%	21,778
Feb 20, 2025	53.82	54.86	52.49	53.43	53.43	-1.40%	29,885
Feb 19, 2025	53.90	54.34	53.47	54.19	54.19	-0.15%	17,111
Feb 18, 2025	52.61	54.32	52.61	54.27	54.27	2.87%	36,306
Feb 14, 2025	53.40	53.85	52.64	52.76	52.76	-1.63%	19,653
Feb 13, 2025	54.47	54.47	53.00	53.63	53.34	-0.85%	64,234
Feb 12, 2025	54.62	54.62	53.68	54.09	53.79	-2.45%	46,081
Feb 11, 2025	54.05	55.45	54.05	55.45	55.15	1.80%	50,248
Feb 10, 2025	54.97	55.42	54.47	54.47	54.17	-1.14%	39,913
Feb 7, 2025	56.46	56.46	54.31	55.10	54.80	-2.22%	36,279
Feb 6, 2025	55.05	56.38	55.05	56.35	56.04	2.81%	49,281
Feb 5, 2025	54.87	54.95	53.75	54.81	54.51	1.31%	33,229
Feb 4, 2025	53.23	54.41	52.25	54.10	53.80	3.03%	45,807
Feb 3, 2025	51.91	53.79	51.51	52.51	52.22	1.65%	54,725
Jan 31, 2025	49.90	52.98	49.89	51.66	51.38	4.26%	44,111
Jan 30, 2025	49.36	49.55	48.51	49.55	49.28	1.58%	24,234
Jan 29, 2025	48.99	49.22	47.92	48.78	48.51	0.43%	34,885
Jan 28, 2025	48.41	48.68	47.85	48.57	48.30	-0.18%	41,332
Jan 27, 2025	47.29	48.94	47.09	48.66	48.39	2.44%	40,685
Jan 24, 2025	46.95	47.52	46.85	47.50	47.24	0.74%	14,719
Jan 23, 2025	46.00	47.26	46.00	47.15	46.89	1.20%	31,340
Jan 22, 2025	47.07	47.07	46.49	46.59	46.34	-0.79%	30,574
Jan 21, 2025	46.39	47.13	46.39	46.96	46.70	2.20%	33,360
Jan 17, 2025	45.73	46.34	45.20	45.95	45.70	1.17%	21,616
Jan 16, 2025	45.77	46.02	44.95	45.42	45.17	-0.83%	21,134
Jan 15, 2025	46.28	46.28	45.22	45.80	45.55	1.87%	23,552
Jan 14, 2025	43.91	44.98	43.91	44.96	44.71	3.07%	27,959
Jan 13, 2025	42.46	43.95	42.46	43.62	43.38	1.96%	23,897
Jan 10, 2025	43.86	43.86	42.28	42.78	42.55	-3.61%	27,499
Jan 8, 2025	44.07	44.52	43.91	44.38	44.14	0.16%	16,435
Jan 7, 2025	44.95	44.95	43.71	44.31	44.07	-1.38%	36,576
Jan 6, 2025	45.25	45.70	44.88	44.93	44.68	-0.44%	20,118
Jan 3, 2025	45.00	45.26	44.01	45.13	44.88	0.22%	30,598
Jan 2, 2025	46.69	46.69	44.75	45.03	44.78	-2.72%	26,769
Dec 31, 2024	46.91	47.20	45.90	46.29	46.04	0.30%	121,650
Dec 30, 2024	45.93	46.42	45.93	46.15	45.90	0.61%	29,662
Dec 27, 2024	46.75	47.00	45.47	45.87	45.62	-2.30%	22,188
Dec 26, 2024	46.50	47.16	46.06	46.95	46.69	0.47%	26,107
Dec 24, 2024	45.84	46.74	45.42	46.73	46.48	2.68%	29,644
Dec 23, 2024	45.73	46.00	45.28	45.51	45.26	-0.94%	27,078
Dec 20, 2024	44.53	46.14	44.28	45.94	45.69	2.13%	88,590
Dec 19, 2024	46.20	46.20	44.59	44.98	44.73	-2.13%	27,660
Dec 18, 2024	48.82	49.12	45.44	45.96	45.71	-6.07%	52,391
Dec 17, 2024	48.68	49.03	48.32	48.93	48.66	-0.22%	20,102
Dec 16, 2024	48.92	49.15	48.51	49.04	48.77	0.08%	29,124
Dec 13, 2024	49.31	49.31	48.39	49.00	48.73	-1.19%	31,293
Dec 12, 2024	50.35	50.38	49.08	49.59	49.32	-1.31%	17,220
Dec 11, 2024	49.44	50.27	49.44	50.25	49.98	2.32%	24,393
Dec 10, 2024	49.00	49.82	48.94	49.11	48.84	-0.28%	19,785
Dec 9, 2024	49.55	49.66	49.02	49.25	48.98	-0.79%	19,187
Dec 6, 2024	50.04	50.04	49.11	49.64	49.37	-0.90%	13,471
Dec 5, 2024	50.33	50.74	49.79	50.09	49.82	-0.42%	14,374
Dec 4, 2024	49.95	50.30	49.47	50.30	50.03	0.90%	19,177
Dec 3, 2024	49.90	50.73	49.63	49.85	49.58	-0.66%	18,938
Dec 2, 2024	50.15	50.73	49.66	50.18	49.91	0.12%	17,336
Nov 29, 2024	50.54	50.99	50.00	50.12	49.85	-0.77%	13,853
Nov 27, 2024	50.93	51.83	50.19	50.51	50.23	-0.82%	13,404
Nov 26, 2024	51.20	51.23	50.34	50.93	50.65	-1.04%	23,030
Nov 25, 2024	50.29	52.22	50.29	51.47	51.18	1.95%	43,324
Nov 22, 2024	50.50	50.69	49.93	50.48	50.20	0.46%	33,515
Nov 21, 2024	50.23	50.60	50.15	50.25	49.98	0.91%	23,017
Nov 20, 2024	49.85	50.20	49.26	49.80	49.52	-0.31%	17,488
Nov 19, 2024	48.70	50.07	48.30	49.95	49.68	1.81%	34,433
Nov 18, 2024	49.57	49.57	48.64	49.06	48.79	-1.53%	33,544
Nov 15, 2024	50.24	50.27	49.24	49.82	49.55	-0.22%	21,163
Nov 14, 2024	50.36	50.36	49.22	49.93	49.66	-1.15%	20,836
Nov 13, 2024	51.49	51.92	50.48	50.51	50.23	-1.02%	27,260
Nov 12, 2024	50.63	51.24	50.44	51.03	50.75	0.71%	33,033
Nov 11, 2024	49.49	50.74	49.48	50.67	50.39	3.96%	37,724
Nov 8, 2024	47.81	48.94	47.63	48.74	48.47	1.29%	22,145
Nov 7, 2024	49.96	49.96	48.09	48.12	47.86	-4.14%	67,553
Nov 6, 2024	46.86	50.22	46.86	50.20	49.67	13.01%	71,735
Nov 5, 2024	43.39	44.55	43.39	44.42	43.95	3.62%	20,858
Nov 4, 2024	43.06	43.12	42.45	42.87	42.42	-0.72%	12,440
Nov 1, 2024	42.92	43.55	42.81	43.18	42.72	0.89%	17,042
Oct 31, 2024	44.21	44.21	42.53	42.80	42.35	-2.46%	38,397
Oct 30, 2024	44.54	44.99	43.88	43.88	43.42	-0.84%	13,241
Oct 29, 2024	44.24	44.99	43.93	44.25	43.78	-1.18%	12,617
Oct 28, 2024	43.47	44.87	43.47	44.78	44.31	4.41%	21,376
Oct 25, 2024	44.36	44.36	42.66	42.89	42.44	-4.31%	22,879
Oct 24, 2024	44.32	44.82	43.52	44.82	44.35	0.97%	17,600
Oct 23, 2024	44.98	44.98	43.90	44.39	43.92	-1.29%	17,417
Oct 22, 2024	43.09	44.99	43.09	44.97	44.49	3.71%	29,974
Oct 21, 2024	44.00	44.18	43.19	43.36	42.90	-3.56%	14,371
Oct 18, 2024	45.75	45.75	44.80	44.96	44.48	-2.03%	13,895
Oct 17, 2024	45.20	45.91	44.99	45.89	45.40	1.57%	14,947
Oct 16, 2024	44.75	45.52	44.74	45.18	44.70	1.23%	21,075
Oct 15, 2024	44.36	45.48	44.36	44.63	44.16	0.65%	22,474
Oct 14, 2024	43.65	44.36	43.45	44.34	43.87	1.49%	23,450
Oct 11, 2024	42.01	43.69	42.01	43.69	43.23	3.90%	28,762
Oct 10, 2024	41.60	42.05	41.50	42.05	41.60	-0.24%	12,448
Oct 9, 2024	41.96	42.66	41.51	42.15	41.70	-0.19%	27,461
Oct 8, 2024	43.18	43.18	42.23	42.23	41.78	-1.74%	10,030
Oct 7, 2024	42.74	42.98	42.64	42.98	42.52	0.35%	11,661
Oct 4, 2024	42.68	43.29	42.01	42.83	42.38	1.88%	23,816
Oct 3, 2024	42.35	42.60	41.47	42.04	41.59	-1.89%	24,090
Oct 2, 2024	43.50	43.50	42.70	42.85	42.40	-1.41%	8,790
Oct 1, 2024	45.22	45.22	42.38	43.47	43.00	-4.66%	23,130
Sep 30, 2024	45.45	46.13	45.20	45.59	45.11	0.82%	20,814
Sep 27, 2024	44.46	45.82	44.46	45.22	44.74	2.28%	60,086