First Busey Corporation (FRA:FBYN)
Germany · Delayed Price · Currency is EUR 19.30
-0.20 (-1.03%)
Last updated: Dec 1, 2025, 8:04 AM CET
First Busey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | - | -1.03% | - |
| Nov 28, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Nov 27, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.02% | - |
| Nov 26, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 2.60% | - |
| Nov 25, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Nov 24, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 3.78% | - |
| Nov 21, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | - |
| Nov 20, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.64% | - |
| Nov 19, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.10% | - |
| Nov 18, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -4.74% | - |
| Nov 17, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.06% | - |
| Nov 14, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.05% | - |
| Nov 13, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Nov 12, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Nov 11, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Nov 10, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Nov 7, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.57% | - |
| Nov 6, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.60% | - |
| Nov 5, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | - |
| Nov 4, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.63% | - |
| Nov 3, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| Oct 31, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Oct 30, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.63% | - |
| Oct 29, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -8.65% | - |
| Oct 28, 2025 | 18.90 | 20.80 | 18.90 | 20.80 | 20.80 | 8.33% | 107 |
| Oct 27, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 2.13% | - |
| Oct 24, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.57% | - |
| Oct 23, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.88 | - | - |
| Oct 22, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.88 | - | - |
| Oct 21, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.88 | 4.95% | - |
| Oct 20, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 17.99 | 1.11% | - |
| Oct 17, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.80 | -14.29% | - |
| Oct 16, 2025 | 19.10 | 21.00 | 19.10 | 21.00 | 20.76 | 7.69% | 190 |
| Oct 15, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.28 | 4.28% | - |
| Oct 14, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.49 | 2.19% | - |
| Oct 13, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.09 | -4.69% | - |
| Oct 10, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.98 | 0.52% | - |
| Oct 9, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.88 | 0.53% | - |
| Oct 8, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.79 | - | - |
| Oct 7, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.79 | 1.06% | - |
| Oct 6, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.59 | 0.53% | - |
| Oct 3, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.49 | - | - |
| Oct 2, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.49 | - | - |
| Oct 1, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.49 | -2.09% | - |
| Sep 30, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.88 | -2.05% | - |
| Sep 29, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.28 | -0.51% | - |
| Sep 26, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.38 | - | - |
| Sep 25, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.38 | -0.51% | - |
| Sep 24, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.48 | -1.01% | - |
| Sep 23, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.68 | -1.49% | - |