FBIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	57.46	58.79	57.46	58.36	58.36	-0.60%	26,069
Feb 12, 2026	58.80	58.83	57.62	58.71	58.37	0.53%	35,278
Feb 11, 2026	59.83	60.16	58.22	58.40	58.06	-1.47%	19,684
Feb 10, 2026	59.34	59.53	58.38	59.27	58.93	-0.65%	23,978
Feb 9, 2026	59.85	60.54	59.43	59.66	59.31	-0.32%	37,186
Feb 6, 2026	60.20	60.46	59.47	59.85	59.50	0.57%	32,253
Feb 5, 2026	60.27	60.43	58.75	59.51	59.17	0.10%	23,093
Feb 4, 2026	59.93	60.43	59.35	59.45	59.11	0.20%	22,948
Feb 3, 2026	58.95	59.39	58.09	59.33	58.99	0.83%	26,895
Feb 2, 2026	57.49	59.16	56.24	58.84	58.50	2.65%	37,084
Jan 30, 2026	56.60	57.45	56.60	57.32	56.99	0.40%	25,718
Jan 29, 2026	55.73	57.90	55.72	57.09	56.76	2.98%	39,141
Jan 28, 2026	55.98	56.35	55.31	55.44	55.12	-2.03%	30,782
Jan 27, 2026	54.41	57.31	54.41	56.59	56.26	-0.02%	24,808
Jan 26, 2026	56.60	56.83	56.08	56.60	56.27	-0.14%	16,477
Jan 23, 2026	58.94	58.94	56.42	56.68	56.35	-3.51%	15,140
Jan 22, 2026	59.07	59.86	56.81	58.74	58.40	-0.09%	27,216
Jan 21, 2026	56.41	58.79	56.38	58.79	58.45	4.85%	38,881
Jan 20, 2026	55.69	56.83	55.24	56.07	55.75	-0.62%	26,018
Jan 16, 2026	56.92	57.86	56.18	56.42	56.09	-1.48%	17,778
Jan 15, 2026	55.65	57.45	55.64	57.27	56.94	2.52%	22,257
Jan 14, 2026	55.09	55.98	54.76	55.86	55.54	1.38%	22,985
Jan 13, 2026	54.70	55.49	54.70	55.10	54.78	0.11%	14,695
Jan 12, 2026	54.79	55.35	54.51	55.04	54.72	-0.11%	22,798
Jan 9, 2026	55.44	56.11	54.41	55.10	54.78	-0.76%	29,319
Jan 8, 2026	53.94	55.81	53.94	55.52	55.20	2.47%	21,487
Jan 7, 2026	53.96	54.30	53.71	54.18	53.87	-0.66%	14,957
Jan 6, 2026	54.27	54.73	53.75	54.54	54.22	-0.24%	22,574
Jan 5, 2026	53.66	55.49	53.31	54.67	54.35	2.03%	26,617
Jan 2, 2026	53.88	54.91	52.79	53.58	53.27	-1.33%	37,232
Dec 31, 2025	54.52	54.62	53.90	54.30	53.99	-0.77%	19,137
Dec 30, 2025	54.76	55.02	54.20	54.72	54.40	-0.31%	17,646
Dec 29, 2025	54.86	55.17	54.24	54.89	54.57	-0.99%	18,806
Dec 26, 2025	55.45	55.88	55.01	55.44	55.12	-0.18%	13,818
Dec 24, 2025	55.68	55.90	55.41	55.54	55.22	-0.39%	10,607
Dec 23, 2025	55.67	56.32	53.48	55.76	55.44	-0.39%	27,293
Dec 22, 2025	57.02	57.02	55.89	55.98	55.66	-1.55%	26,887
Dec 19, 2025	57.97	57.97	56.39	56.86	56.53	-1.91%	44,574
Dec 18, 2025	57.54	58.41	56.89	57.97	57.63	0.66%	39,400
Dec 17, 2025	57.45	58.14	57.32	57.59	57.26	0.16%	25,813
Dec 16, 2025	57.84	58.27	57.01	57.50	57.17	-0.71%	38,297
Dec 15, 2025	57.80	58.34	57.51	57.91	57.57	1.17%	29,569
Dec 12, 2025	57.05	57.67	55.15	57.24	56.91	-0.33%	33,665
Dec 11, 2025	56.30	57.65	56.30	57.43	57.10	1.54%	25,797
Dec 10, 2025	54.54	57.29	54.54	56.56	56.23	3.89%	46,780
Dec 9, 2025	54.21	55.18	54.06	54.44	54.12	0.41%	25,958
Dec 8, 2025	53.35	54.50	53.35	54.22	53.91	0.56%	21,885
Dec 5, 2025	53.93	54.14	53.67	53.92	53.61	-0.79%	14,693
Dec 4, 2025	54.25	54.78	53.95	54.35	54.04	-0.26%	25,401
Dec 3, 2025	52.76	54.50	52.69	54.49	54.17	3.49%	36,747