FBIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	70.73	70.73	68.95	69.36	69.36	-1.77%	106,696
Oct 8, 2026	69.95	70.98	69.66	70.61	70.61	0.73%	41,481
Oct 7, 2026	69.94	70.71	68.00	70.10	70.10	-0.86%	73,052
Oct 6, 2026	70.95	71.50	70.61	70.71	70.71	0.10%	72,918
Oct 5, 2026	71.00	71.05	70.08	70.64	70.64	-0.41%	60,700
Oct 2, 2026	69.92	71.05	69.92	70.93	70.93	2.07%	46,213
Oct 1, 2026	68.67	69.72	67.54	69.49	69.49	1.03%	44,280
Sep 30, 2026	68.95	69.14	67.90	68.78	68.78	-0.25%	95,345
Sep 29, 2026	69.56	70.04	68.63	68.95	68.95	-0.68%	45,656
Sep 28, 2026	70.55	70.55	69.42	69.42	69.42	-1.57%	53,030
Sep 25, 2026	70.20	71.11	70.20	70.53	70.53	0.47%	46,083
Sep 24, 2026	69.55	70.53	68.93	70.20	70.20	1.27%	184,399
Sep 23, 2026	69.55	70.13	69.28	69.32	69.32	-1.31%	35,600
Sep 22, 2026	71.44	71.49	70.24	70.24	70.24	-1.21%	50,450
Sep 21, 2026	71.15	71.49	70.78	71.10	71.10	0.42%	45,067
Sep 18, 2026	71.02	71.93	70.24	70.80	70.80	-0.97%	166,441
Sep 17, 2026	72.20	72.28	71.01	71.49	71.49	-0.24%	36,005
Sep 16, 2026	72.85	72.85	70.85	71.66	71.66	-1.63%	54,001
Sep 15, 2026	72.60	73.00	72.11	72.85	72.85	0.32%	37,662
Sep 14, 2026	72.51	73.74	72.20	72.62	72.62	-0.19%	50,588
Sep 11, 2026	72.47	72.90	71.73	72.76	72.76	0.68%	48,683
Sep 10, 2026	71.55	72.27	70.98	72.27	72.27	1.01%	33,463
Sep 9, 2026	71.66	72.44	71.25	71.55	71.55	-0.96%	43,254
Sep 8, 2026	72.75	72.96	71.82	72.24	72.24	-0.81%	32,302
Sep 4, 2026	71.71	73.05	71.71	72.83	72.83	1.10%	26,484
Sep 3, 2026	72.25	72.73	71.50	72.04	72.04	0.26%	41,830
Sep 2, 2026	70.04	72.26	69.91	71.85	71.85	2.94%	72,325
Sep 1, 2026	69.55	70.88	69.40	69.80	69.80	-0.10%	95,208
Aug 31, 2026	70.42	70.50	69.18	69.87	69.87	-1.38%	42,338
Aug 28, 2026	70.79	71.70	70.01	70.85	70.85	0.04%	62,765
Aug 27, 2026	69.65	71.19	69.00	70.82	70.82	1.32%	98,517
Aug 26, 2026	70.00	70.45	69.57	69.90	69.90	-0.14%	62,007
Aug 25, 2026	70.19	70.97	69.38	70.00	70.00	-	83,251
Aug 24, 2026	68.69	70.23	68.56	70.00	70.00	1.91%	70,336
Aug 21, 2026	69.10	69.43	67.84	68.69	68.69	-0.17%	52,813
Aug 20, 2026	68.31	68.90	67.84	68.81	68.81	0.25%	30,954
Aug 19, 2026	70.59	70.59	68.64	68.64	68.64	-2.61%	43,771
Aug 18, 2026	71.24	71.39	70.05	70.48	70.48	-0.66%	31,262
Aug 17, 2026	71.06	71.44	70.32	70.95	70.95	-0.69%	52,047
Aug 14, 2026	72.07	72.07	70.90	71.44	71.44	-0.54%	34,011
Aug 13, 2026	71.10	72.13	71.10	71.83	71.83	1.40%	36,396
Aug 12, 2026	71.55	71.95	70.71	70.84	70.84	-0.28%	36,783
Aug 11, 2026	70.55	72.00	70.29	71.38	71.04	1.35%	57,056
Aug 10, 2026	70.70	70.94	69.91	70.43	70.09	-0.97%	42,051
Aug 7, 2026	71.02	71.70	70.21	71.12	70.78	-1.24%	50,550
Aug 6, 2026	72.30	72.43	70.88	72.01	71.67	0.22%	63,770
Aug 5, 2026	71.18	72.90	71.18	71.85	71.51	-0.11%	50,960
Aug 4, 2026	72.20	72.47	70.79	71.93	71.59	-0.37%	72,200
Aug 3, 2026	70.42	73.48	70.35	72.20	71.86	2.83%	110,176
Jul 31, 2026	69.47	70.71	67.34	70.21	69.88	4.39%	157,135