Builders FirstSource, Inc. (FRA:B1F)
Germany · Delayed Price · Currency is EUR 50.10
-1.90 (-3.65%)
At close: Sep 18, 2026
FRA:B1F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -3.65% | - |
| Sep 17, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.12% | - |
| Sep 16, 2026 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | 0.54% | - |
| Sep 15, 2026 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | -0.04% | - |
| Sep 14, 2026 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | 1.93% | - |
| Sep 11, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -3.54% | - |
| Sep 10, 2026 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | -1.76% | - |
| Sep 9, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -4.36% | - |
| Sep 8, 2026 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | -0.21% | - |
| Sep 7, 2026 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | 2.19% | - |
| Sep 4, 2026 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | 1.59% | - |
| Sep 3, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.45% | - |
| Sep 2, 2026 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | -5.55% | - |
| Sep 1, 2026 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | -1.42% | - |
| Aug 31, 2026 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | 0.98% | - |
| Aug 28, 2026 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | -2.82% | - |
| Aug 27, 2026 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | -0.20% | - |
| Aug 26, 2026 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | -1.63% | - |
| Aug 25, 2026 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | 0.77% | - |
| Aug 24, 2026 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | -0.37% | - |
| Aug 21, 2026 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | -3.37% | - |
| Aug 20, 2026 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | 6.96% | - |
| Aug 19, 2026 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | -3.93% | - |
| Aug 18, 2026 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | -3.38% | - |
| Aug 17, 2026 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | -1.58% | - |
| Aug 14, 2026 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | -1.37% | 82 |
| Aug 13, 2026 | 62.40 | 64.10 | 62.40 | 64.10 | 64.10 | -0.71% | 82 |
| Aug 12, 2026 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | 4.33% | - |
| Aug 11, 2026 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | -3.34% | - |
| Aug 10, 2026 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | 2.60% | - |
| Aug 7, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -4.47% | - |
| Aug 6, 2026 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | 0.15% | - |
| Aug 5, 2026 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | 4.05% | - |
| Aug 4, 2026 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | 8.71% | - |
| Aug 3, 2026 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | 0.49% | - |
| Jul 31, 2026 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | -2.32% | - |
| Jul 30, 2026 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | -8.22% | - |
| Jul 29, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 1.36% | - |
| Jul 28, 2026 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | -1.77% | - |
| Jul 27, 2026 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | 4.45% | - |
| Jul 24, 2026 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - | - |
| Jul 23, 2026 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | 1.69% | - |
| Jul 22, 2026 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | -4.90% | - |
| Jul 21, 2026 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | -1.24% | - |
| Jul 20, 2026 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | -3.85% | - |
| Jul 17, 2026 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | 1.70% | - |
| Jul 16, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 0.64% | - |
| Jul 15, 2026 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | 2.09% | - |
| Jul 14, 2026 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | -2.76% | - |
| Jul 13, 2026 | 65.38 | 65.96 | 65.38 | 65.96 | 65.96 | 2.11% | 148 |