First Busey Corporation (FRA:FBYN)
Germany · Delayed Price · Currency is EUR 21.40
0.00 (0.00%)
Last updated: Feb 20, 2026, 8:00 AM CET
First Busey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Feb 19, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Feb 18, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Feb 17, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Feb 16, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Feb 13, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Feb 12, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Feb 11, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.70% | - |
| Feb 10, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Feb 9, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.78% | - |
| Feb 6, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Feb 5, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 2.88% | - |
| Feb 4, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Feb 3, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 4.57% | - |
| Feb 2, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| 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% | - |