FBIZ(FBIZ)
FBIZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $56.14 | $57.23 | $55.59 | $57.22 | 33,281 |
| 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 |
| 4/30/2026 | $56.41 | $57.18 | $55.94 | $56.20 | 36,000 |
| 4/29/2026 | $58.29 | $58.29 | $56.01 | $56.47 | 49,536 |
| 4/28/2026 | $57.38 | $58.47 | $54.19 | $57.99 | 43,626 |
| 4/27/2026 | $55.83 | $57.59 | $55.51 | $57.08 | 62,500 |
| 4/24/2026 | $56.51 | $56.97 | $54.65 | $56.03 | 45,230 |
| 4/23/2026 | $57.01 | $57.74 | $57.01 | $57.29 | 24,731 |
| 4/22/2026 | $57.39 | $57.95 | $57.07 | $57.27 | 34,605 |
| 4/21/2026 | $59.14 | $59.39 | $57.11 | $57.30 | 38,800 |
| 4/20/2026 | $59.38 | $60.03 | $58.77 | $58.79 | 44,600 |
| 4/17/2026 | $58.45 | $60.50 | $58.45 | $59.33 | 75,300 |
| 4/16/2026 | $58.03 | $58.22 | $57.51 | $57.94 | 115,500 |
| 4/15/2026 | $58.28 | $59.00 | $57.73 | $58.37 | 47,814 |
| 4/14/2026 | $58.60 | $58.69 | $57.85 | $58.44 | 40,513 |
| 4/13/2026 | $58.35 | $58.82 | $57.95 | $58.72 | 47,828 |
| 4/10/2026 | $59.28 | $59.29 | $58.07 | $58.60 | 68,431 |
| 4/9/2026 | $57.46 | $59.50 | $57.33 | $59.29 | 77,137 |
| 4/8/2026 | $58.13 | $58.78 | $57.56 | $57.83 | 43,044 |
| 4/7/2026 | $55.89 | $56.72 | $55.53 | $56.50 | 65,600 |
| 4/6/2026 | $55.00 | $56.48 | $53.85 | $55.96 | 82,000 |
| 4/2/2026 | $53.81 | $55.40 | $53.42 | $55.19 | 65,100 |
| 4/1/2026 | $54.00 | $55.49 | $54.00 | $54.54 | 27,541 |
| 3/31/2026 | $54.48 | $54.53 | $53.33 | $53.93 | 47,421 |
| 3/30/2026 | $53.29 | $54.28 | $53.15 | $54.11 | 27,300 |
| 3/27/2026 | $53.11 | $53.65 | $52.74 | $52.99 | 47,800 |
| 3/26/2026 | $52.99 | $53.47 | $52.77 | $53.44 | 18,600 |
| 3/25/2026 | $53.93 | $54.23 | $52.71 | $53.30 | 16,900 |
| 3/24/2026 | $52.77 | $53.89 | $52.77 | $53.70 | 20,800 |
| 3/23/2026 | $52.85 | $54.42 | $52.27 | $53.27 | 33,500 |
| 3/20/2026 | $52.32 | $52.45 | $50.75 | $51.69 | 76,949 |
| 3/19/2026 | $51.45 | $53.55 | $51.05 | $52.20 | 64,671 |
| 3/18/2026 | $51.80 | $52.45 | $51.20 | $51.62 | 45,500 |
| 3/17/2026 | $53.23 | $53.36 | $51.95 | $52.27 | 47,100 |
| 3/16/2026 | $52.84 | $53.23 | $51.91 | $52.69 | 30,746 |
| 3/13/2026 | $52.70 | $53.10 | $51.14 | $51.97 | 19,300 |
| 3/12/2026 | $51.41 | $52.78 | $51.41 | $52.49 | 26,300 |
| 3/11/2026 | $52.17 | $53.29 | $51.67 | $52.39 | 30,845 |
| 3/10/2026 | $52.43 | $54.00 | $52.43 | $52.59 | 42,400 |
| 3/9/2026 | $52.44 | $53.25 | $51.74 | $52.81 | 31,448 |
| 3/6/2026 | $52.60 | $53.40 | $51.82 | $53.28 | 38,000 |
| 3/5/2026 | $54.27 | $55.64 | $53.12 | $54.00 | 30,546 |
| 3/4/2026 | $55.01 | $55.64 | $54.78 | $54.84 | 21,126 |
| 3/3/2026 | $53.84 | $55.38 | $53.84 | $54.70 | 21,900 |
| 3/2/2026 | $53.69 | $55.71 | $52.07 | $54.92 | 21,812 |
| 2/27/2026 | $55.40 | $55.40 | $54.10 | $54.65 | 35,800 |
| 2/26/2026 | $56.95 | $57.01 | $55.88 | $56.17 | 30,600 |
| 2/25/2026 | $55.22 | $56.67 | $55.00 | $56.58 | 20,432 |
| 2/24/2026 | $55.08 | $55.81 | $54.43 | $55.19 | 30,600 |
| 2/23/2026 | $57.50 | $58.00 | $54.95 | $55.17 | 35,217 |