Business First Bancshares, Inc. (FRA:828)
Germany · Delayed Price · Currency is EUR 23.20
+0.20 (0.87%)
At close: Mar 27, 2026
FRA:828 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Mar 26, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Mar 25, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Mar 24, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 5.50% | - |
| Mar 23, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -2.68% | - |
| Mar 20, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Mar 19, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Mar 18, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Mar 17, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Mar 16, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Mar 13, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Mar 12, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Mar 11, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Mar 10, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Mar 9, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.61% | - |
| Mar 6, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.54% | - |
| Mar 5, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Mar 4, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Mar 3, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 2.63% | - |
| Mar 2, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -4.20% | - |
| Feb 27, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Feb 26, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.71% | - |
| Feb 25, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Feb 24, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.48% | - |
| Feb 23, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Feb 20, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Feb 19, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.63% | - |
| Feb 18, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | - |
| Feb 17, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Feb 16, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Feb 13, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Feb 12, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.27 | -0.81% | - |
| Feb 11, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.47 | - | - |
| Feb 10, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.47 | -1.60% | - |
| Feb 9, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.87 | 0.81% | - |
| Feb 6, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.67 | -2.36% | - |
| Feb 5, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.27 | 3.25% | - |
| Feb 4, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.47 | 0.82% | - |
| Feb 3, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.27 | 6.09% | - |
| Feb 2, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.88 | 0.88% | - |
| Jan 30, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.68 | 1.79% | - |
| Jan 29, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.28 | -1.75% | - |
| Jan 28, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.68 | -1.72% | - |
| Jan 27, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.08 | 1.75% | - |
| Jan 26, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.68 | -4.20% | - |
| Jan 23, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.68 | -0.83% | - |
| Jan 22, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.88 | 5.26% | - |
| Jan 21, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.68 | -0.87% | - |
| Jan 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.88 | - | - |
| Jan 19, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.88 | -1.71% | - |