Business First Bancshares, Inc. (FRA:828)
Germany · Delayed Price · Currency is EUR 24.00
+0.20 (0.84%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:828 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | - | 0.84% | - |
| Jun 2, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -2.46% | - |
| Jun 1, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | - |
| May 29, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| May 28, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| May 27, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| May 26, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| May 25, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| May 22, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| May 21, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 2.59% | - |
| May 20, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| May 19, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.75% | - |
| May 18, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| May 15, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.31% | - |
| May 14, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.87 | - | - |
| May 13, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.87 | 0.88% | - |
| May 12, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.67 | -2.56% | - |
| May 11, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.27 | - | - |
| May 8, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.27 | - | - |
| May 7, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.27 | 0.86% | - |
| May 6, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.07 | 0.87% | - |
| May 5, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.87 | -0.86% | - |
| May 4, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.07 | 1.75% | - |
| Apr 30, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.67 | -2.56% | - |
| Apr 29, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.27 | 2.63% | - |
| Apr 28, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.67 | -4.20% | - |
| Apr 27, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.67 | -2.46% | - |
| Apr 24, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.26 | 2.52% | - |
| Apr 23, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.67 | -0.83% | - |
| Apr 22, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.87 | -1.64% | - |
| Apr 21, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.26 | - | - |
| Apr 20, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.26 | 3.39% | - |
| Apr 17, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.47 | -1.67% | - |
| Apr 16, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.87 | -0.83% | - |
| Apr 15, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.06 | - | - |
| Apr 14, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.06 | 0.83% | - |
| Apr 13, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.87 | -1.64% | - |
| Apr 10, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.26 | 1.67% | - |
| Apr 9, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.87 | 0.84% | - |
| Apr 8, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.67 | 0.85% | - |
| Apr 7, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.47 | 0.85% | - |
| Apr 2, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.27 | 0.86% | - |
| Apr 1, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.07 | - | - |
| Mar 31, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.07 | 0.87% | - |
| Mar 30, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.87 | -0.86% | - |
| Mar 27, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.07 | 0.87% | - |
| Mar 26, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.87 | -0.86% | - |
| Mar 25, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.07 | 0.87% | - |
| Mar 24, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.87 | 5.50% | - |
| Mar 23, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.68 | -2.68% | - |