FBIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	71.02	71.93	70.24	70.80	70.80	-0.97%	154,139
Sep 17, 2026	72.20	72.28	71.01	71.49	71.49	-0.24%	36,004
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%	37,599
Sep 14, 2026	72.51	73.74	72.20	72.62	72.62	-0.19%	50,187
Sep 11, 2026	72.47	72.90	71.73	72.76	72.76	0.68%	48,682
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%	42,452
Sep 8, 2026	72.75	72.96	71.82	72.24	72.24	-0.81%	32,232
Sep 4, 2026	71.71	73.05	71.71	72.83	72.83	1.10%	26,483
Sep 3, 2026	72.25	72.73	71.50	72.04	72.04	0.26%	41,802
Sep 2, 2026	70.04	72.26	69.91	71.85	71.85	2.94%	70,523
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%	42,331
Aug 28, 2026	70.79	71.70	70.01	70.85	70.85	0.04%	62,764
Aug 27, 2026	69.65	71.19	69.00	70.82	70.82	1.32%	98,516
Aug 26, 2026	70.00	70.45	69.57	69.90	69.90	-0.14%	61,981
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%	30,953
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
Jul 30, 2026	67.79	68.43	66.70	67.26	66.94	-0.47%	63,146
Jul 29, 2026	68.44	69.59	67.39	67.58	67.25	-1.61%	45,936
Jul 28, 2026	67.35	69.83	67.35	68.68	68.35	1.78%	81,307
Jul 27, 2026	67.72	69.03	66.79	67.48	67.16	0.45%	38,505
Jul 24, 2026	65.35	67.60	65.35	67.18	66.86	1.76%	37,117
Jul 23, 2026	65.28	66.43	64.70	66.02	65.71	-0.18%	77,132
Jul 22, 2026	65.78	66.65	64.51	66.14	65.82	-	141,161
Jul 21, 2026	65.74	66.52	64.76	66.14	65.82	0.61%	91,565
Jul 20, 2026	65.88	65.88	64.56	65.74	65.43	0.06%	85,160
Jul 17, 2026	65.78	66.77	64.85	65.70	65.39	-1.25%	77,423
Jul 16, 2026	64.06	66.67	64.06	66.53	66.21	3.86%	80,772
Jul 15, 2026	63.37	64.48	63.01	64.06	63.75	1.20%	70,890
Jul 14, 2026	64.04	64.27	63.19	63.30	63.00	-0.63%	59,240
Jul 13, 2026	63.27	64.25	63.09	63.70	63.40	-	55,933
Jul 10, 2026	62.91	63.76	62.61	63.70	63.40	1.01%	45,338