First Busey Corporation (FRA:FBYN)
Germany · Delayed Price · Currency is EUR 19.80
-1.00 (-4.81%)
Last updated: Jan 26, 2026, 8:18 AM CET
First Busey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.55% | - |
| Jan 29, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.51% | - |
| Jan 28, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Jan 27, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.51% | - |
| Jan 26, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -4.81% | - |
| Jan 23, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Jan 22, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.78 | 5.53% | - |
| Jan 21, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.69 | 1.02% | - |
| Jan 20, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.49 | -1.01% | - |
| Jan 19, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.69 | -3.40% | - |
| Jan 16, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.38 | 4.04% | - |
| Jan 15, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.59 | 2.06% | - |
| Jan 14, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.20 | -0.51% | - |
| Jan 13, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.29 | -1.02% | - |
| Jan 12, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.49 | -11.26% | - |
| Jan 9, 2026 | 20.20 | 22.20 | 20.20 | 22.20 | 21.97 | 13.85% | 10 |
| Jan 8, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.29 | -1.52% | - |
| Jan 7, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.59 | 0.51% | - |
| Jan 6, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.49 | 1.03% | - |
| Jan 5, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.29 | 1.04% | - |
| Jan 2, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.10 | -2.03% | - |
| Dec 30, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.49 | - | - |
| Dec 29, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.49 | -1.50% | - |
| Dec 23, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.79 | -1.96% | - |
| Dec 22, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.19 | -0.97% | - |
| Dec 19, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.38 | - | - |
| Dec 18, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.38 | - | - |
| Dec 17, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.38 | - | - |
| Dec 16, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.38 | - | - |
| Dec 15, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.38 | 0.98% | - |
| Dec 12, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.19 | - | - |
| Dec 11, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.19 | 2.51% | - |
| Dec 10, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.69 | - | - |
| Dec 9, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.69 | 1.53% | - |
| Dec 8, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.39 | -1.01% | - |
| Dec 5, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.59 | 1.02% | - |
| Dec 4, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.39 | 2.08% | - |
| Dec 3, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.00 | -0.52% | - |
| Dec 2, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.10 | - | - |
| Dec 1, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.10 | -1.03% | - |
| Nov 28, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.29 | - | - |
| Nov 27, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.29 | -1.02% | - |
| Nov 26, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.49 | 2.60% | - |
| Nov 25, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.00 | - | - |
| Nov 24, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.00 | 3.78% | - |
| Nov 21, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.31 | -0.54% | - |
| Nov 20, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.40 | 1.64% | - |
| Nov 19, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.11 | 1.10% | - |
| Nov 18, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.91 | -4.74% | - |
| Nov 17, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.80 | 1.06% | - |