FBIZ(FBIZ)
FBIZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/29/2026 | $68.44 | $69.59 | $67.39 | $67.58 | 45,935 |
| 7/28/2026 | $67.35 | $69.83 | $67.35 | $68.68 | 81,307 |
| 7/27/2026 | $67.72 | $69.03 | $66.79 | $67.48 | 38,505 |
| 7/24/2026 | $65.35 | $67.60 | $65.35 | $67.18 | 37,117 |
| 7/23/2026 | $65.28 | $66.43 | $64.70 | $66.02 | 77,132 |
| 7/22/2026 | $65.78 | $66.65 | $64.51 | $66.14 | 141,200 |
| 7/21/2026 | $65.74 | $66.52 | $64.76 | $66.14 | 91,600 |
| 7/20/2026 | $65.88 | $65.88 | $64.56 | $65.74 | 85,200 |
| 7/17/2026 | $65.78 | $66.77 | $64.85 | $65.70 | 77,423 |
| 7/16/2026 | $64.06 | $66.67 | $64.06 | $66.53 | 80,800 |
| 7/15/2026 | $63.37 | $64.47 | $63.01 | $64.06 | 70,900 |
| 7/14/2026 | $64.04 | $64.27 | $63.19 | $63.30 | 59,240 |
| 7/13/2026 | $63.27 | $64.25 | $63.09 | $63.70 | 55,933 |
| 7/10/2026 | $62.91 | $63.76 | $62.61 | $63.70 | 45,338 |
| 7/9/2026 | $62.63 | $63.64 | $62.29 | $63.06 | 34,822 |
| 7/8/2026 | $62.46 | $63.32 | $61.92 | $62.63 | 55,900 |
| 7/7/2026 | $64.54 | $64.96 | $63.34 | $63.34 | 47,800 |
| 7/6/2026 | $63.85 | $64.60 | $63.30 | $64.36 | 59,718 |
| 7/2/2026 | $65.33 | $65.49 | $63.47 | $63.85 | 45,400 |
| 7/1/2026 | $63.50 | $65.15 | $62.63 | $64.76 | 63,922 |
| 6/30/2026 | $63.00 | $63.57 | $62.54 | $63.17 | 31,847 |
| 6/29/2026 | $63.20 | $63.57 | $62.40 | $63.21 | 51,400 |
| 6/26/2026 | $63.22 | $63.88 | $61.91 | $63.81 | 223,900 |
| 6/25/2026 | $62.63 | $63.04 | $62.07 | $62.92 | 42,400 |
| 6/24/2026 | $62.25 | $63.20 | $62.23 | $62.44 | 64,000 |
| 6/23/2026 | $60.60 | $62.03 | $60.49 | $62.03 | 57,400 |
| 6/22/2026 | $60.17 | $61.04 | $60.12 | $60.40 | 54,518 |
| 6/18/2026 | $60.36 | $61.06 | $59.66 | $60.34 | 69,646 |
| 6/17/2026 | $60.52 | $60.52 | $58.91 | $59.51 | 54,449 |
| 6/16/2026 | $59.50 | $60.16 | $59.09 | $59.96 | 26,100 |
| 6/15/2026 | $60.86 | $61.30 | $59.21 | $59.36 | 30,200 |
| 6/12/2026 | $60.17 | $60.99 | $60.17 | $60.62 | 28,100 |
| 6/11/2026 | $60.20 | $60.32 | $58.94 | $59.77 | 57,841 |
| 6/10/2026 | $59.55 | $60.75 | $59.50 | $60.09 | 53,800 |
| 6/9/2026 | $58.99 | $60.14 | $58.99 | $59.24 | 38,400 |
| 6/8/2026 | $58.40 | $58.96 | $57.70 | $58.42 | 21,527 |
| 6/5/2026 | $57.67 | $58.85 | $57.00 | $58.13 | 41,500 |
| 6/4/2026 | $56.25 | $57.99 | $56.25 | $57.70 | 30,800 |
| 6/3/2026 | $56.90 | $57.25 | $55.60 | $55.79 | 47,227 |
| 6/2/2026 | $56.10 | $57.65 | $55.24 | $57.42 | 31,802 |
| 6/1/2026 | $57.66 | $57.66 | $56.22 | $56.42 | 29,900 |
| 5/29/2026 | $57.40 | $57.95 | $57.38 | $57.52 | 20,811 |
| 5/28/2026 | $57.07 | $57.62 | $56.46 | $57.49 | 33,638 |
| 5/27/2026 | $57.56 | $58.00 | $56.93 | $57.26 | 22,801 |
| 5/26/2026 | $57.18 | $58.30 | $56.93 | $57.66 | 38,842 |
| 5/22/2026 | $57.37 | $57.65 | $56.76 | $57.08 | 42,100 |
| 5/21/2026 | $56.14 | $57.23 | $55.59 | $57.22 | 34,400 |
| 5/20/2026 | $55.30 | $57.00 | $55.30 | $56.39 | 36,200 |
| 5/19/2026 | $55.00 | $55.63 | $54.77 | $55.39 | 39,108 |
| 5/18/2026 | $54.45 | $55.35 | $54.45 | $55.22 | 23,600 |
| 5/15/2026 | $54.83 | $54.83 | $53.55 | $53.81 | 45,100 |
| 5/14/2026 | $54.82 | $55.35 | $54.82 | $54.88 | 20,215 |
| 5/13/2026 | $54.70 | $54.70 | $54.32 | $54.54 | 19,300 |
| 5/12/2026 | $55.21 | $55.32 | $54.36 | $55.03 | 19,948 |
| 5/11/2026 | $56.49 | $56.59 | $55.06 | $55.51 | 24,911 |
| 5/8/2026 | $56.53 | $56.86 | $56.23 | $56.59 | 21,005 |
| 5/7/2026 | $56.30 | $56.85 | $55.92 | $56.72 | 28,600 |
| 5/6/2026 | $56.44 | $56.81 | $56.22 | $56.38 | 23,100 |
| 5/5/2026 | $55.67 | $56.97 | $55.67 | $56.46 | 29,700 |
| 5/4/2026 | $56.23 | $56.86 | $55.15 | $55.54 | 31,800 |
| 5/1/2026 | $56.20 | $57.18 | $56.20 | $56.54 | 32,000 |