FBIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	65.16	66.52	65.16	66.48	-	1.13%	78,212
Jul 20, 2026	65.88	65.88	64.56	65.74	65.74	0.06%	85,159
Jul 17, 2026	65.78	66.77	64.85	65.70	65.70	-1.25%	77,423
Jul 16, 2026	64.06	66.67	64.06	66.53	66.53	3.86%	80,772
Jul 15, 2026	63.37	64.48	63.01	64.06	64.06	1.20%	70,021
Jul 14, 2026	64.04	64.27	63.19	63.30	63.30	-0.63%	54,755
Jul 13, 2026	63.27	64.25	63.09	63.70	63.70	-	55,919
Jul 10, 2026	62.91	63.76	62.61	63.70	63.70	1.01%	45,338
Jul 9, 2026	62.63	63.64	62.29	63.06	63.06	0.69%	34,725
Jul 8, 2026	62.46	63.32	61.92	62.63	62.63	-1.12%	55,356
Jul 7, 2026	64.54	64.96	63.34	63.34	63.34	-1.58%	47,751
Jul 6, 2026	63.85	64.60	63.30	64.36	64.36	0.80%	59,369
Jul 2, 2026	65.33	65.49	63.47	63.85	63.85	-1.41%	45,395
Jul 1, 2026	63.50	65.15	62.63	64.76	64.76	2.52%	63,922
Jun 30, 2026	63.00	63.57	62.54	63.17	63.17	-0.06%	31,847
Jun 29, 2026	63.20	63.57	62.40	63.21	63.21	-0.94%	51,384
Jun 26, 2026	63.22	63.88	61.91	63.81	63.81	1.41%	223,850
Jun 25, 2026	62.63	63.04	62.07	62.92	62.92	0.77%	42,394
Jun 24, 2026	62.25	63.20	62.23	62.44	62.44	0.66%	63,995
Jun 23, 2026	60.60	62.03	60.49	62.03	62.03	2.70%	57,390
Jun 22, 2026	60.17	61.04	60.12	60.40	60.40	0.10%	54,518
Jun 18, 2026	60.36	61.06	59.66	60.34	60.34	1.39%	69,646
Jun 17, 2026	60.52	60.52	58.91	59.51	59.51	-0.75%	54,449
Jun 16, 2026	59.50	60.16	59.09	59.96	59.96	1.01%	26,091
Jun 15, 2026	60.86	61.30	59.21	59.36	59.36	-2.08%	30,189
Jun 12, 2026	60.17	60.99	60.17	60.62	60.62	1.42%	28,095
Jun 11, 2026	60.20	60.32	58.94	59.77	59.77	-0.53%	57,841
Jun 10, 2026	59.55	60.75	59.50	60.09	60.09	1.43%	53,777
Jun 9, 2026	58.99	60.14	58.99	59.24	59.24	1.40%	38,377
Jun 8, 2026	58.40	58.96	57.70	58.42	58.42	0.50%	21,527
Jun 5, 2026	57.67	58.85	57.00	58.13	58.13	0.75%	41,485
Jun 4, 2026	56.25	57.99	56.25	57.70	57.70	3.42%	30,800
Jun 3, 2026	56.90	57.25	55.60	55.79	55.79	-2.84%	47,227
Jun 2, 2026	56.10	57.65	55.24	57.42	57.42	1.77%	31,802
Jun 1, 2026	57.66	57.66	56.22	56.42	56.42	-1.91%	29,874
May 29, 2026	57.40	57.95	57.38	57.52	57.52	0.05%	20,811
May 28, 2026	57.07	57.62	56.46	57.49	57.49	0.40%	33,638
May 27, 2026	57.56	58.00	56.93	57.26	57.26	-0.69%	22,801
May 26, 2026	57.18	58.30	56.93	57.66	57.66	1.02%	38,842
May 22, 2026	57.37	57.65	56.76	57.08	57.08	-0.24%	42,092
May 21, 2026	56.14	57.23	55.59	57.22	57.22	1.47%	34,375
May 20, 2026	55.30	57.00	55.30	56.39	56.39	1.81%	36,169
May 19, 2026	55.00	55.63	54.77	55.39	55.39	0.31%	39,108
May 18, 2026	54.45	55.35	54.45	55.22	55.22	2.62%	23,589
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