FBIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	52.44	52.50	51.74	52.27	-	-1.90%	14,702
Mar 6, 2026	52.60	53.40	51.82	53.28	53.28	-1.33%	37,968
Mar 5, 2026	54.27	55.64	53.12	54.00	54.00	-1.53%	28,958
Mar 4, 2026	55.01	55.64	54.78	54.84	54.84	0.26%	19,830
Mar 3, 2026	53.84	55.38	53.84	54.70	54.70	-0.40%	21,293
Mar 2, 2026	53.69	55.71	52.07	54.92	54.92	0.49%	21,627
Feb 27, 2026	55.40	55.40	54.10	54.65	54.65	-2.71%	33,139
Feb 26, 2026	56.95	57.01	55.88	56.17	56.17	-0.72%	28,244
Feb 25, 2026	55.22	56.67	55.00	56.58	56.58	2.52%	20,432
Feb 24, 2026	55.08	55.81	54.43	55.19	55.19	0.04%	30,572
Feb 23, 2026	57.50	58.00	54.95	55.17	55.17	-4.65%	35,217
Feb 20, 2026	57.08	57.86	56.99	57.86	57.86	1.47%	92,363
Feb 19, 2026	57.05	57.95	56.25	57.02	57.02	-0.70%	37,332
Feb 18, 2026	58.77	59.49	56.91	57.42	57.42	-2.21%	38,393
Feb 17, 2026	58.60	59.09	58.41	58.72	58.72	0.62%	19,776
Feb 13, 2026	57.46	58.79	57.46	58.36	58.36	-0.60%	26,069
Feb 12, 2026	58.80	58.83	57.62	58.71	58.37	0.53%	35,278
Feb 11, 2026	59.83	60.16	58.22	58.40	58.06	-1.47%	19,684
Feb 10, 2026	59.34	59.53	58.38	59.27	58.93	-0.65%	23,978
Feb 9, 2026	59.85	60.54	59.43	59.66	59.31	-0.32%	37,186
Feb 6, 2026	60.20	60.46	59.47	59.85	59.50	0.57%	32,253
Feb 5, 2026	60.27	60.43	58.75	59.51	59.17	0.10%	23,093
Feb 4, 2026	59.93	60.43	59.35	59.45	59.11	0.20%	22,948
Feb 3, 2026	58.95	59.39	58.09	59.33	58.99	0.83%	26,895
Feb 2, 2026	57.49	59.16	56.24	58.84	58.50	2.65%	37,084
Jan 30, 2026	56.60	57.45	56.60	57.32	56.99	0.40%	25,718
Jan 29, 2026	55.73	57.90	55.72	57.09	56.76	2.98%	39,141
Jan 28, 2026	55.98	56.35	55.31	55.44	55.12	-2.03%	30,782
Jan 27, 2026	54.41	57.31	54.41	56.59	56.26	-0.02%	24,808
Jan 26, 2026	56.60	56.83	56.08	56.60	56.27	-0.14%	16,477
Jan 23, 2026	58.94	58.94	56.42	56.68	56.35	-3.51%	15,140
Jan 22, 2026	59.07	59.86	56.81	58.74	58.40	-0.09%	27,216
Jan 21, 2026	56.41	58.79	56.38	58.79	58.45	4.85%	38,881
Jan 20, 2026	55.69	56.83	55.24	56.07	55.75	-0.62%	26,018
Jan 16, 2026	56.92	57.86	56.18	56.42	56.09	-1.48%	17,778
Jan 15, 2026	55.65	57.45	55.64	57.27	56.94	2.52%	22,257
Jan 14, 2026	55.09	55.98	54.76	55.86	55.54	1.38%	22,985
Jan 13, 2026	54.70	55.49	54.70	55.10	54.78	0.11%	14,695
Jan 12, 2026	54.79	55.35	54.51	55.04	54.72	-0.11%	22,798
Jan 9, 2026	55.44	56.11	54.41	55.10	54.78	-0.76%	29,319
Jan 8, 2026	53.94	55.81	53.94	55.52	55.20	2.47%	21,487
Jan 7, 2026	53.96	54.30	53.71	54.18	53.87	-0.66%	14,957
Jan 6, 2026	54.27	54.73	53.75	54.54	54.22	-0.24%	22,574
Jan 5, 2026	53.66	55.49	53.31	54.67	54.35	2.03%	26,617
Jan 2, 2026	53.88	54.91	52.79	53.58	53.27	-1.33%	37,232
Dec 31, 2025	54.52	54.62	53.90	54.30	53.99	-0.77%	19,137
Dec 30, 2025	54.76	55.02	54.20	54.72	54.40	-0.31%	17,646
Dec 29, 2025	54.86	55.17	54.24	54.89	54.57	-0.99%	18,806
Dec 26, 2025	55.45	55.88	55.01	55.44	55.12	-0.18%	13,818
Dec 24, 2025	55.68	55.90	55.41	55.54	55.22	-0.39%	10,607
Dec 23, 2025	55.67	56.32	53.48	55.76	55.44	-0.39%	27,293
Dec 22, 2025	57.02	57.02	55.89	55.98	55.66	-1.55%	26,887
Dec 19, 2025	57.97	57.97	56.39	56.86	56.53	-1.91%	44,574
Dec 18, 2025	57.54	58.41	56.89	57.97	57.63	0.66%	39,400
Dec 17, 2025	57.45	58.14	57.32	57.59	57.26	0.16%	25,813
Dec 16, 2025	57.84	58.27	57.01	57.50	57.17	-0.71%	38,297
Dec 15, 2025	57.80	58.34	57.51	57.91	57.57	1.17%	29,569
Dec 12, 2025	57.05	57.67	55.15	57.24	56.91	-0.33%	33,665
Dec 11, 2025	56.30	57.65	56.30	57.43	57.10	1.54%	25,797
Dec 10, 2025	54.54	57.29	54.54	56.56	56.23	3.89%	46,780
Dec 9, 2025	54.21	55.18	54.06	54.44	54.12	0.41%	25,958
Dec 8, 2025	53.35	54.50	53.35	54.22	53.91	0.56%	21,885
Dec 5, 2025	53.93	54.14	53.67	53.92	53.61	-0.79%	14,693
Dec 4, 2025	54.25	54.78	53.95	54.35	54.04	-0.26%	25,401
Dec 3, 2025	52.76	54.50	52.69	54.49	54.17	3.49%	36,747
Dec 2, 2025	53.53	53.81	52.65	52.65	52.35	-0.62%	23,932
Dec 1, 2025	52.68	53.46	52.24	52.98	52.67	1.46%	26,097
Nov 28, 2025	52.40	52.40	51.89	52.22	51.92	-0.59%	9,586
Nov 26, 2025	52.18	52.72	51.65	52.53	52.23	-0.13%	28,985
Nov 25, 2025	51.10	52.98	50.70	52.60	52.30	3.04%	25,987
Nov 24, 2025	51.15	51.44	50.62	51.05	50.75	-0.95%	17,108
Nov 21, 2025	50.02	51.82	49.57	51.54	51.24	3.35%	25,507
Nov 20, 2025	50.48	50.48	49.54	49.87	49.58	0.14%	15,053
Nov 19, 2025	50.13	50.14	49.36	49.80	49.51	-0.99%	16,863
Nov 18, 2025	49.99	50.62	49.99	50.30	49.72	-0.08%	10,743
Nov 17, 2025	51.83	52.19	50.24	50.34	49.76	-3.69%	15,575
Nov 14, 2025	51.74	52.50	51.64	52.27	51.67	-0.89%	11,563
Nov 13, 2025	52.81	53.17	52.23	52.74	52.13	0.29%	27,208
Nov 12, 2025	52.48	52.96	52.21	52.59	51.98	0.40%	21,756
Nov 11, 2025	52.26	52.72	51.93	52.38	51.78	0.61%	11,596
Nov 10, 2025	51.56	52.27	50.80	52.06	51.46	1.17%	16,134
Nov 7, 2025	51.40	51.91	51.30	51.46	50.87	0.12%	13,705
Nov 6, 2025	51.46	52.12	51.00	51.40	50.81	-1.00%	23,767
Nov 5, 2025	51.06	52.39	51.02	51.92	51.32	2.67%	24,451
Nov 4, 2025	50.48	50.88	50.18	50.57	49.99	-0.49%	18,601
Nov 3, 2025	51.05	51.47	49.98	50.82	50.23	0.41%	38,639
Oct 31, 2025	49.72	51.21	47.87	50.61	50.03	3.03%	54,617
Oct 30, 2025	49.28	50.11	49.03	49.12	48.55	-0.93%	25,596
Oct 29, 2025	49.86	50.62	48.82	49.58	49.01	-1.02%	36,693
Oct 28, 2025	49.80	50.73	49.80	50.09	49.51	-0.28%	19,599
Oct 27, 2025	50.85	50.85	50.11	50.23	49.65	-0.75%	15,262
Oct 24, 2025	49.96	50.75	49.96	50.61	50.03	1.73%	10,660
Oct 23, 2025	49.35	50.14	49.15	49.75	49.18	-0.16%	34,901
Oct 22, 2025	49.97	50.29	49.46	49.83	49.26	0.06%	26,080
Oct 21, 2025	49.57	49.82	49.39	49.80	49.23	-0.06%	19,593
Oct 20, 2025	48.76	49.83	48.74	49.83	49.26	2.64%	26,920
Oct 17, 2025	47.99	48.92	47.99	48.55	47.99	1.82%	40,477
Oct 16, 2025	49.86	49.96	46.90	47.68	47.13	-4.66%	48,118
Oct 15, 2025	50.91	50.91	49.46	50.01	49.43	-1.34%	32,401
Oct 14, 2025	48.39	50.91	48.39	50.69	50.11	3.36%	31,042