FBIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	55.00	55.63	54.77	55.39	55.39	0.31%	38,021
May 18, 2026	54.45	55.35	54.45	55.22	55.22	2.62%	22,167
May 15, 2026	54.83	54.83	53.55	53.81	53.81	-1.95%	45,097
May 14, 2026	54.82	55.35	54.82	54.88	54.88	0.62%	20,215
May 13, 2026	54.70	54.70	54.32	54.54	54.54	-0.89%	19,282
May 12, 2026	55.21	55.32	54.36	55.03	55.03	-0.86%	19,948
May 11, 2026	56.49	56.59	55.06	55.51	55.51	-1.91%	24,911
May 8, 2026	56.53	56.86	56.23	56.59	56.59	-0.23%	21,005
May 7, 2026	56.30	56.85	55.92	56.72	56.72	0.60%	28,586
May 6, 2026	56.44	56.81	56.22	56.38	56.38	-0.14%	23,078
May 5, 2026	55.67	56.97	55.67	56.46	56.12	1.66%	29,670
May 4, 2026	56.23	56.86	55.15	55.54	55.21	-1.77%	31,762
May 1, 2026	56.20	57.18	56.20	56.54	56.20	0.60%	31,995
Apr 30, 2026	56.41	57.18	55.94	56.20	55.86	-0.48%	36,000
Apr 29, 2026	58.29	58.29	56.01	56.47	56.13	-2.62%	49,536
Apr 28, 2026	57.38	58.47	54.19	57.99	57.64	1.59%	43,626
Apr 27, 2026	55.83	57.59	55.51	57.08	56.74	1.87%	62,489
Apr 24, 2026	56.51	56.97	54.65	56.03	55.69	-2.20%	45,230
Apr 23, 2026	57.01	57.74	57.01	57.29	56.95	0.03%	24,731
Apr 22, 2026	57.39	57.95	57.07	57.27	56.93	-0.05%	34,605
Apr 21, 2026	59.14	59.39	57.11	57.30	56.95	-2.53%	38,785
Apr 20, 2026	59.38	60.03	58.77	58.79	58.44	-0.91%	44,588
Apr 17, 2026	58.45	60.50	58.45	59.33	58.97	2.40%	75,292
Apr 16, 2026	58.03	58.22	57.51	57.94	57.59	-0.74%	115,457
Apr 15, 2026	58.28	59.00	57.73	58.37	58.02	-0.12%	47,814
Apr 14, 2026	58.60	58.69	57.85	58.44	58.09	-0.48%	40,513
Apr 13, 2026	58.35	58.82	57.95	58.72	58.37	0.20%	47,828
Apr 10, 2026	59.28	59.29	58.07	58.60	58.25	-1.16%	68,431
Apr 9, 2026	57.46	59.50	57.33	59.29	58.93	2.52%	77,137
Apr 8, 2026	58.13	58.78	57.56	57.83	57.48	2.35%	43,044
Apr 7, 2026	55.89	56.72	55.53	56.50	56.16	0.96%	65,596
Apr 6, 2026	55.00	56.48	53.85	55.96	55.62	1.40%	81,999
Apr 2, 2026	53.81	55.40	53.42	55.19	54.86	1.19%	65,100
Apr 1, 2026	54.00	55.49	54.00	54.54	54.21	1.13%	27,541
Mar 31, 2026	54.48	54.53	53.33	53.93	53.61	-0.33%	47,421
Mar 30, 2026	53.29	54.28	53.15	54.11	53.78	2.11%	27,260
Mar 27, 2026	53.11	53.65	52.74	52.99	52.67	-0.84%	47,762
Mar 26, 2026	52.99	53.47	52.77	53.44	53.12	0.26%	18,588
Mar 25, 2026	53.93	54.23	52.71	53.30	52.98	-0.74%	16,876
Mar 24, 2026	52.77	53.89	52.77	53.70	53.38	0.81%	20,796
Mar 23, 2026	52.85	54.42	52.27	53.27	52.95	3.06%	33,489
Mar 20, 2026	52.32	52.45	50.75	51.69	51.38	-0.98%	76,949
Mar 19, 2026	51.45	53.55	51.05	52.20	51.89	1.12%	64,671
Mar 18, 2026	51.80	52.45	51.20	51.62	51.31	-1.24%	45,469
Mar 17, 2026	53.23	53.36	51.95	52.27	51.96	-0.80%	47,051
Mar 16, 2026	52.84	53.23	51.91	52.69	52.37	1.39%	30,746
Mar 13, 2026	52.70	53.10	51.14	51.97	51.66	-0.99%	19,259
Mar 12, 2026	51.41	52.78	51.41	52.49	52.17	0.19%	26,296
Mar 11, 2026	52.17	53.29	51.67	52.39	52.07	-0.38%	30,845
Mar 10, 2026	52.43	54.00	52.43	52.59	52.27	-0.42%	42,398