FBIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	58.99	60.14	58.99	60.14	-	2.94%	13,391
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%	39,104
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%	31,004
Jun 1, 2026	57.66	57.66	56.22	56.42	56.42	-1.91%	29,871
May 29, 2026	57.40	57.95	57.38	57.52	57.52	0.05%	20,772
May 28, 2026	57.07	57.62	56.46	57.49	57.49	0.40%	33,044
May 27, 2026	57.56	58.00	56.93	57.26	57.26	-0.69%	22,136
May 26, 2026	57.18	58.30	56.93	57.66	57.66	1.02%	38,071
May 22, 2026	57.37	57.65	56.76	57.08	57.08	-0.24%	41,472
May 21, 2026	56.14	57.23	55.59	57.22	57.22	1.47%	33,281
May 20, 2026	55.30	57.00	55.30	56.39	56.39	1.81%	35,123
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	0.46%	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