Bank First Corporation (FRA:42H)
Germany · Delayed Price · Currency is EUR 114.00
+1.00 (0.88%)
At close: Mar 27, 2026
FRA:42H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.88% | - |
| Mar 26, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.88% | - |
| Mar 25, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.88% | - |
| Mar 24, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.57 | - | - |
| Mar 23, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.57 | -1.74% | - |
| Mar 20, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 114.56 | 0.88% | - |
| Mar 19, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 113.56 | -1.72% | - |
| Mar 18, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.56 | -1.69% | - |
| Mar 17, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 117.55 | 0.85% | - |
| Mar 16, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.55 | - | - |
| Mar 13, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.55 | 1.74% | - |
| Mar 12, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 114.56 | -1.71% | - |
| Mar 11, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.55 | 0.86% | - |
| Mar 10, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.56 | -1.69% | - |
| Mar 9, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 117.55 | 1.72% | - |
| Mar 6, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.56 | -3.33% | - |
| Mar 5, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 119.54 | 0.84% | - |
| Mar 4, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 118.55 | 0.85% | - |
| Mar 3, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 117.55 | 2.61% | - |
| Mar 2, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 114.56 | -2.54% | - |
| Feb 27, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 117.55 | -0.84% | - |
| Feb 26, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 118.55 | 1.71% | - |
| Feb 25, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.55 | -1.68% | - |
| Feb 24, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 118.55 | -0.83% | - |
| Feb 23, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 119.54 | - | - |
| Feb 20, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 119.54 | -3.23% | - |
| Feb 19, 2026 | 122.00 | 124.00 | 122.00 | 124.00 | 123.53 | 0.81% | 1 |
| Feb 18, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.53 | - | - |
| Feb 17, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.53 | 0.82% | - |
| Feb 16, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.53 | 0.83% | - |
| Feb 13, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 120.54 | -1.63% | - |
| Feb 12, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.53 | -0.81% | - |
| Feb 11, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.53 | -2.36% | - |
| Feb 10, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.52 | 0.79% | - |
| Feb 9, 2026 | 127.00 | 127.00 | 126.00 | 126.00 | 125.52 | 0.80% | - |
| Feb 6, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.52 | - | - |
| Feb 5, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.52 | 1.63% | - |
| Feb 4, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.53 | 0.82% | - |
| Feb 3, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.53 | 4.27% | - |
| Feb 2, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.55 | 1.74% | - |
| Jan 30, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 114.56 | 2.68% | - |
| Jan 29, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 111.57 | -1.75% | - |
| Jan 28, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 113.56 | -2.56% | - |
| Jan 27, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.55 | 1.74% | - |
| Jan 26, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 114.56 | - | - |
| Jan 23, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 114.56 | -0.86% | - |
| Jan 22, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.56 | 7.41% | - |
| Jan 21, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 107.59 | -1.82% | - |
| Jan 20, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 109.58 | -0.90% | - |
| Jan 19, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 110.58 | - | - |