First Busey Corporation (FRA:FBYN)
Germany · Delayed Price · Currency is EUR 20.80
+0.20 (0.97%)
At close: Mar 27, 2026
FRA:FBYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Mar 26, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Mar 25, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Mar 24, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 5.05% | - |
| Mar 23, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -2.94% | - |
| Mar 20, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Mar 19, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Mar 18, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Mar 17, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Mar 16, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Mar 13, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Mar 12, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Mar 11, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Mar 10, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Mar 9, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Mar 6, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Mar 5, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -8.62% | - |
| Mar 4, 2026 | 21.40 | 23.20 | 21.40 | 23.20 | 23.20 | 9.43% | 24 |
| Mar 3, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 4.95% | - |
| Mar 2, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -3.81% | - |
| Feb 27, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Feb 26, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Feb 25, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Feb 24, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -3.74% | - |
| Feb 23, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| 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% | - |