FBIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	56.51	56.97	54.65	55.97	-	-2.30%	25,565
Apr 23, 2026	57.01	57.74	57.01	57.29	57.29	0.03%	24,731
Apr 22, 2026	57.39	57.95	57.07	57.27	57.27	-0.05%	31,578
Apr 21, 2026	59.14	59.39	57.11	57.30	57.30	-2.53%	38,776
Apr 20, 2026	59.38	60.03	58.77	58.79	58.79	-0.91%	42,585
Apr 17, 2026	58.45	60.50	58.45	59.33	59.33	2.40%	75,292
Apr 16, 2026	58.03	58.22	57.51	57.94	57.94	-0.74%	115,455
Apr 15, 2026	58.28	59.00	57.73	58.37	58.37	-0.12%	47,814
Apr 14, 2026	58.60	58.69	57.85	58.44	58.44	-0.48%	37,257
Apr 13, 2026	58.35	58.82	57.95	58.72	58.72	0.20%	47,828
Apr 10, 2026	59.28	59.29	58.07	58.60	58.60	-1.16%	68,431
Apr 9, 2026	57.46	59.50	57.33	59.29	59.29	2.52%	77,137
Apr 8, 2026	58.13	58.78	57.56	57.83	57.83	2.35%	43,044
Apr 7, 2026	55.89	56.72	55.53	56.50	56.50	0.96%	65,596
Apr 6, 2026	55.00	56.48	53.85	55.96	55.96	1.40%	81,999
Apr 2, 2026	53.81	55.40	53.42	55.19	55.19	1.19%	65,100
Apr 1, 2026	54.00	55.49	54.00	54.54	54.54	1.13%	27,541
Mar 31, 2026	54.48	54.53	53.33	53.93	53.93	-0.33%	47,421
Mar 30, 2026	53.29	54.28	53.15	54.11	54.11	2.11%	27,260
Mar 27, 2026	53.11	53.65	52.74	52.99	52.99	-0.84%	47,762
Mar 26, 2026	52.99	53.47	52.77	53.44	53.44	0.26%	18,588
Mar 25, 2026	53.93	54.23	52.71	53.30	53.30	-0.74%	16,876
Mar 24, 2026	52.77	53.89	52.77	53.70	53.70	0.81%	20,796
Mar 23, 2026	52.85	54.42	52.27	53.27	53.27	3.06%	33,489
Mar 20, 2026	52.32	52.45	50.75	51.69	51.69	-0.98%	76,949
Mar 19, 2026	51.45	53.55	51.05	52.20	52.20	1.12%	64,671
Mar 18, 2026	51.80	52.45	51.20	51.62	51.62	-1.24%	45,469
Mar 17, 2026	53.23	53.36	51.95	52.27	52.27	-0.80%	47,051
Mar 16, 2026	52.84	53.23	51.91	52.69	52.69	1.39%	30,746
Mar 13, 2026	52.70	53.10	51.14	51.97	51.97	-0.99%	19,259
Mar 12, 2026	51.41	52.78	51.41	52.49	52.49	0.19%	26,296
Mar 11, 2026	52.17	53.29	51.67	52.39	52.39	-0.38%	30,845
Mar 10, 2026	52.43	54.00	52.43	52.59	52.59	-0.42%	42,398
Mar 9, 2026	52.44	53.25	51.74	52.81	52.81	-0.88%	31,448
Mar 6, 2026	52.60	53.40	51.82	53.28	53.28	-1.33%	37,973
Mar 5, 2026	54.27	55.64	53.12	54.00	54.00	-1.53%	30,546
Mar 4, 2026	55.01	55.64	54.78	54.84	54.84	0.26%	21,126
Mar 3, 2026	53.84	55.38	53.84	54.70	54.70	-0.40%	21,868
Mar 2, 2026	53.69	55.71	52.07	54.92	54.92	0.49%	21,812
Feb 27, 2026	55.40	55.40	54.10	54.65	54.65	-2.71%	35,773
Feb 26, 2026	56.95	57.01	55.88	56.17	56.17	-0.72%	30,576
Feb 25, 2026	55.22	56.67	55.00	56.58	56.58	2.52%	20,432
Feb 24, 2026	55.08	55.81	54.43	55.19	55.19	0.04%	30,572
Feb 23, 2026	57.50	58.00	54.95	55.17	55.17	-4.65%	35,217
Feb 20, 2026	57.08	57.86	56.99	57.86	57.86	1.47%	92,363
Feb 19, 2026	57.05	57.95	56.25	57.02	57.02	-0.70%	37,332
Feb 18, 2026	58.77	59.49	56.91	57.42	57.42	-2.21%	38,393
Feb 17, 2026	58.60	59.09	58.41	58.72	58.72	0.62%	19,776
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