5 DAY PERFORMANCE
-17.20%
1 MONTH PERFORMANCE
-17.36%
3 MONTH PERFORMANCE
-11.30%
6 MONTH PERFORMANCE
+2.20%
YEAR-TO-DATE PERFORMANCE
+5.25%
1 YEAR PERFORMANCE
+1.21%
First Busey Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $30.31 | $29.96 (-1.15%) | $30.35 | $29.95 | 507.82 K | $2.68 B |
| 09/18/2026 | $30.00 | $30.32 (1.07%) | $30.34 | $29.83 | 2.95 M | $2.70 B |
| 09/17/2026 | $30.48 | $30.15 (-1.08%) | $30.59 | $30.09 | 504.30 K | $2.69 B |
| 09/16/2026 | $30.49 | $30.24 (-0.82%) | $30.63 | $29.71 | 959.65 K | $2.70 B |
| 09/15/2026 | $30.35 | $30.54 (0.63%) | $30.72 | $30.35 | 490.91 K | $2.72 B |
| 09/14/2026 | $30.45 | $30.53 (0.26%) | $30.64 | $30.32 | 545.00 K | $2.72 B |
| 09/11/2026 | $30.55 | $30.44 (-0.36%) | $30.72 | $30.12 | 491.91 K | $2.71 B |
| 09/10/2026 | $30.19 | $30.38 (0.63%) | $30.38 | $29.90 | 489.94 K | $2.71 B |
| 09/09/2026 | $30.32 | $30.21 (-0.36%) | $30.47 | $30.04 | 689.10 K | $2.69 B |
| 09/08/2026 | $30.55 | $30.42 (-0.43%) | $30.61 | $30.37 | 568.90 K | $2.71 B |
| 09/04/2026 | $30.55 | $30.66 (0.36%) | $30.86 | $30.55 | 633.32 K | $2.73 B |
| 09/03/2026 | $30.65 | $30.68 (0.1%) | $30.93 | $30.59 | 648.24 K | $2.73 B |
| 09/02/2026 | $30.01 | $30.46 (1.5%) | $30.61 | $29.83 | 719.24 K | $2.72 B |
| 09/01/2026 | $30.04 | $29.90 (-0.47%) | $30.21 | $29.74 | 732.03 K | $2.67 B |
| 08/31/2026 | $30.28 | $30.10 (-0.59%) | $30.39 | $30.05 | 647.90 K | $2.68 B |
| 08/28/2026 | $30.25 | $30.29 (0.13%) | $30.46 | $30.20 | 567.00 K | $2.70 B |
| 08/27/2026 | $29.90 | $30.20 (1%) | $30.28 | $29.75 | 419.40 K | $2.69 B |
| 08/26/2026 | $30.08 | $30.13 (0.17%) | $30.26 | $29.85 | 518.20 K | $2.69 B |
| 08/25/2026 | $30.22 | $29.99 (-0.76%) | $30.37 | $29.99 | 498.32 K | $2.67 B |
| 08/24/2026 | $30.30 | $30.29 (-0.03%) | $30.87 | $30.22 | 555.00 K | $2.70 B |
| 08/21/2026 | $30.39 | $30.30 (-0.3%) | $30.53 | $30.02 | 520.41 K | $2.70 B |
| 08/20/2026 | $30.04 | $30.21 (0.57%) | $30.26 | $29.95 | 553.82 K | $2.69 B |
| 08/19/2026 | $30.94 | $30.24 (-2.26%) | $30.95 | $30.14 | 910.82 K | $2.70 B |
| 08/18/2026 | $31.18 | $30.92 (-0.83%) | $31.22 | $30.71 | 593.30 K | $2.76 B |
| 08/17/2026 | $31.08 | $31.08 (0%) | $31.42 | $31.07 | 588.55 K | $2.77 B |
| 08/14/2026 | $31.15 | $31.23 (0.26%) | $31.38 | $31.08 | 661.30 K | $2.78 B |
| 08/13/2026 | $31.48 | $31.19 (-0.92%) | $31.57 | $31.17 | 803.80 K | $2.78 B |
| 08/12/2026 | $31.09 | $31.27 (0.58%) | $31.37 | $31.06 | 627.12 K | $2.79 B |
| 08/11/2026 | $30.80 | $31.08 (0.91%) | $31.18 | $30.80 | 590.70 K | $2.77 B |
| 08/10/2026 | $30.75 | $30.82 (0.23%) | $31.03 | $30.61 | 715.90 K | $2.75 B |
| 08/07/2026 | $30.97 | $30.98 (0.03%) | $31.06 | $30.70 | 625.40 K | $2.76 B |
| 08/06/2026 | $31.45 | $31.09 (-1.14%) | $31.63 | $31.06 | 603.90 K | $2.77 B |
| 08/05/2026 | $31.58 | $31.37 (-0.66%) | $31.62 | $31.32 | 688.32 K | $2.80 B |
| 08/04/2026 | $31.20 | $31.58 (1.22%) | $31.70 | $31.05 | 744.60 K | $2.82 B |
| 08/03/2026 | $31.12 | $31.27 (0.48%) | $31.44 | $31.03 | 867.41 K | $2.79 B |
| 07/31/2026 | $31.43 | $30.86 (-1.81%) | $31.43 | $30.62 | 908.56 K | $2.75 B |
| 07/30/2026 | $30.82 | $31.28 (1.49%) | $31.34 | $30.78 | 1.22 M | $2.79 B |
| 07/29/2026 | $29.78 | $30.72 (3.16%) | $31.33 | $29.59 | 1.51 M | $2.74 B |
| 07/28/2026 | $29.80 | $30.23 (1.44%) | $30.40 | $29.80 | 1.03 M | $2.69 B |
| 07/27/2026 | $29.97 | $29.75 (-0.73%) | $30.16 | $29.69 | 959.81 K | $2.65 B |
| 07/24/2026 | $29.44 | $29.85 (1.39%) | $29.97 | $29.34 | 782.22 K | $2.66 B |
| 07/23/2026 | $29.44 | $29.56 (0.41%) | $29.56 | $29.08 | 954.80 K | $2.64 B |
| 07/22/2026 | $29.89 | $29.60 (-0.97%) | $29.89 | $29.41 | 710.40 K | $2.64 B |
| 07/21/2026 | $29.56 | $29.89 (1.12%) | $29.94 | $29.46 | 805.32 K | $2.66 B |
| 07/20/2026 | $29.95 | $29.69 (-0.87%) | $30.10 | $29.59 | 856.63 K | $2.65 B |
| 07/17/2026 | $30.19 | $29.99 (-0.66%) | $30.24 | $29.79 | 807.51 K | $2.67 B |
| 07/16/2026 | $29.37 | $30.41 (3.54%) | $30.48 | $29.37 | 930.62 K | $2.71 B |
| 07/15/2026 | $29.34 | $29.37 (0.1%) | $29.58 | $28.80 | 1.20 M | $2.62 B |
| 07/14/2026 | $29.24 | $29.31 (0.24%) | $29.55 | $29.16 | 612.40 K | $2.61 B |
| 07/13/2026 | $29.29 | $29.27 (-0.07%) | $29.37 | $29.08 | 826.14 K | $2.61 B |
| 07/10/2026 | $28.86 | $29.20 (1.18%) | $29.27 | $28.85 | 490.11 K | $2.60 B |
| 07/09/2026 | $28.75 | $28.86 (0.38%) | $29.08 | $28.69 | 893.00 K | $2.57 B |
| 07/08/2026 | $28.29 | $28.67 (1.34%) | $29.16 | $28.29 | 1.11 M | $2.56 B |
| 07/07/2026 | $29.71 | $29.22 (-1.65%) | $29.71 | $29.22 | 898.90 K | $2.60 B |
| 07/06/2026 | $29.77 | $29.49 (-0.94%) | $29.86 | $29.35 | 631.60 K | $2.63 B |
| 07/02/2026 | $30.22 | $29.65 (-1.89%) | $30.52 | $29.44 | 777.10 K | $2.64 B |
| 07/01/2026 | $29.70 | $30.17 (1.58%) | $30.26 | $29.53 | 919.00 K | $2.69 B |
| 06/30/2026 | $29.48 | $29.50 (0.07%) | $29.67 | $29.29 | 1.30 M | $2.63 B |
| 06/29/2026 | $29.58 | $29.53 (-0.17%) | $29.65 | $29.28 | 890.81 K | $2.63 B |
| 06/26/2026 | $29.61 | $29.80 (0.64%) | $30.05 | $29.30 | 2.65 M | $2.66 B |
| 06/25/2026 | $29.25 | $29.41 (0.55%) | $29.58 | $29.15 | 640.20 K | $2.62 B |
| 06/24/2026 | $28.91 | $29.25 (1.18%) | $29.34 | $28.84 | 804.80 K | $2.61 B |
| 06/23/2026 | $28.54 | $28.88 (1.19%) | $28.98 | $28.54 | 684.25 K | $2.57 B |
| 06/22/2026 | $28.17 | $28.52 (1.24%) | $28.59 | $28.14 | 607.13 K | $2.54 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
