FBIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2025	43.91	44.98	43.91	44.96	44.96	3.07%	27,959
Jan 13, 2025	42.46	43.95	42.46	43.62	43.62	1.96%	23,897
Jan 10, 2025	43.86	43.86	42.28	42.78	42.78	-3.61%	27,499
Jan 8, 2025	44.07	44.52	43.91	44.38	44.38	0.16%	16,435
Jan 7, 2025	44.95	44.95	43.71	44.31	44.31	-1.38%	36,576
Jan 6, 2025	45.25	45.70	44.88	44.93	44.93	-0.44%	20,118
Jan 3, 2025	45.00	45.26	44.01	45.13	45.13	0.22%	30,598
Jan 2, 2025	46.69	46.69	44.75	45.03	45.03	-2.72%	26,769
Dec 31, 2024	46.91	47.20	45.90	46.29	46.29	0.30%	121,650
Dec 30, 2024	45.93	46.42	45.93	46.15	46.15	0.61%	29,662
Dec 27, 2024	46.75	47.00	45.47	45.87	45.87	-2.30%	22,188
Dec 26, 2024	46.50	47.16	46.06	46.95	46.95	0.47%	26,107
Dec 24, 2024	45.84	46.74	45.42	46.73	46.73	2.68%	29,644
Dec 23, 2024	45.73	46.00	45.28	45.51	45.51	-0.94%	27,078
Dec 20, 2024	44.53	46.14	44.28	45.94	45.94	2.13%	88,590
Dec 19, 2024	46.20	46.20	44.59	44.98	44.98	-2.13%	27,660
Dec 18, 2024	48.82	49.12	45.44	45.96	45.96	-6.07%	52,391
Dec 17, 2024	48.68	49.03	48.32	48.93	48.93	-0.22%	20,102
Dec 16, 2024	48.92	49.15	48.51	49.04	49.04	0.08%	29,124
Dec 13, 2024	49.31	49.31	48.39	49.00	49.00	-1.19%	31,293
Dec 12, 2024	50.35	50.38	49.08	49.59	49.59	-1.31%	17,220
Dec 11, 2024	49.44	50.27	49.44	50.25	50.25	2.32%	24,393
Dec 10, 2024	49.00	49.82	48.94	49.11	49.11	-0.28%	19,785
Dec 9, 2024	49.55	49.66	49.02	49.25	49.25	-0.79%	19,187
Dec 6, 2024	50.04	50.04	49.11	49.64	49.64	-0.90%	13,471
Dec 5, 2024	50.33	50.74	49.79	50.09	50.09	-0.42%	14,374
Dec 4, 2024	49.95	50.30	49.47	50.30	50.30	0.90%	19,177
Dec 3, 2024	49.90	50.73	49.63	49.85	49.85	-0.66%	18,938
Dec 2, 2024	50.15	50.73	49.66	50.18	50.18	0.12%	17,336
Nov 29, 2024	50.54	50.99	50.00	50.12	50.12	-0.77%	13,853
Nov 27, 2024	50.93	51.83	50.19	50.51	50.51	-0.82%	13,404
Nov 26, 2024	51.20	51.23	50.34	50.93	50.93	-1.04%	23,030
Nov 25, 2024	50.29	52.22	50.29	51.47	51.47	1.95%	43,324
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