First Investment Bank AD (BUL:FIB)
Bulgaria · Delayed Price · Currency is BGN 5.82
-0.06 (-1.02%)
At close: Dec 12, 2025
First Investment Bank AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 5.88 | 6.00 | 5.82 | 5.82 | 5.82 | -1.02% | 81,769 |
| Dec 11, 2025 | 5.62 | 5.88 | 5.62 | 5.88 | 5.88 | 5.00% | 4,900 |
| Dec 10, 2025 | 5.34 | 5.60 | 5.34 | 5.60 | 5.60 | 5.66% | 11,083 |
| Dec 9, 2025 | 5.08 | 5.36 | 5.08 | 5.30 | 5.30 | 5.58% | 52,051 |
| Dec 8, 2025 | 5.10 | 5.10 | 5.02 | 5.02 | 5.02 | 0.40% | 1,140 |
| Dec 5, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 2,274 |
| Dec 4, 2025 | 4.99 | 5.10 | 4.98 | 5.00 | 5.00 | - | 5,197 |
| Dec 3, 2025 | 5.08 | 5.08 | 5.00 | 5.00 | 5.00 | 0.40% | 243 |
| Dec 1, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -2.35% | 7,027 |
| Nov 28, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 881 |
| Nov 27, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.57% | 718 |
| Nov 26, 2025 | 5.08 | 5.10 | 5.08 | 5.08 | 5.08 | - | 408 |
| Nov 25, 2025 | 4.99 | 5.08 | 4.99 | 5.08 | 5.08 | 2.63% | 1,856 |
| Nov 24, 2025 | 4.99 | 5.00 | 4.95 | 4.95 | 4.95 | -1.00% | 1,649 |
| Nov 21, 2025 | 5.02 | 5.04 | 4.95 | 5.00 | 5.00 | -0.40% | 7,028 |
| Nov 20, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.80% | 700 |
| Nov 19, 2025 | 4.94 | 4.98 | 4.94 | 4.98 | 4.98 | 2.05% | 8,700 |
| Nov 18, 2025 | 4.92 | 4.92 | 4.88 | 4.88 | 4.88 | 1.04% | 2,170 |
| Nov 17, 2025 | 5.00 | 5.00 | 4.81 | 4.83 | 4.83 | -5.29% | 20,549 |
| Nov 14, 2025 | 5.12 | 5.12 | 5.10 | 5.10 | 5.10 | 2.41% | 54 |
| Nov 13, 2025 | 5.12 | 5.12 | 4.98 | 4.98 | 4.98 | -1.58% | 3,025 |
| Nov 12, 2025 | 5.10 | 5.10 | 5.04 | 5.06 | 5.06 | -1.94% | 650 |
| Nov 11, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | 540 |
| Nov 10, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 1.18% | 30 |
| Nov 6, 2025 | 5.16 | 5.16 | 5.10 | 5.10 | 5.10 | 1.59% | 420 |
| Nov 5, 2025 | 5.12 | 5.12 | 5.02 | 5.02 | 5.02 | -3.83% | 2,289 |
| Nov 4, 2025 | 5.12 | 5.22 | 5.10 | 5.22 | 5.22 | 0.77% | 1,702 |
| Nov 3, 2025 | 5.06 | 5.18 | 5.06 | 5.18 | 5.18 | 2.37% | 400 |
| Oct 31, 2025 | 5.20 | 5.20 | 5.06 | 5.06 | 5.06 | -3.44% | 7,413 |
| Oct 30, 2025 | 5.14 | 5.26 | 5.14 | 5.24 | 5.24 | -0.38% | 2,370 |
| Oct 29, 2025 | 5.14 | 5.28 | 5.14 | 5.26 | 5.26 | 1.15% | 3,796 |
| Oct 28, 2025 | 5.10 | 5.30 | 5.10 | 5.20 | 5.20 | 3.59% | 20,062 |
| Oct 27, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -1.95% | 1,000 |
| Oct 24, 2025 | 5.04 | 5.14 | 5.00 | 5.12 | 5.12 | 1.19% | 5,445 |
| Oct 23, 2025 | 5.14 | 5.14 | 5.06 | 5.06 | 5.06 | 0.40% | 25 |
| Oct 22, 2025 | 5.02 | 5.14 | 5.02 | 5.04 | 5.04 | -2.33% | 2,331 |
| Oct 21, 2025 | 5.18 | 5.18 | 5.04 | 5.16 | 5.16 | -0.77% | 2,189 |
| Oct 20, 2025 | 5.04 | 5.20 | 5.02 | 5.20 | 5.20 | 3.59% | 286 |
| Oct 17, 2025 | 5.06 | 5.18 | 5.02 | 5.02 | 5.02 | -1.18% | 1,720 |
| Oct 16, 2025 | 5.10 | 5.18 | 5.04 | 5.08 | 5.08 | -0.78% | 1,005 |
| Oct 15, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.39% | 250 |
| Oct 14, 2025 | 5.10 | 5.10 | 5.02 | 5.10 | 5.10 | - | 1,420 |
| Oct 13, 2025 | 5.26 | 5.26 | 5.10 | 5.10 | 5.10 | -1.54% | 1,420 |
| Oct 10, 2025 | 5.20 | 5.20 | 5.18 | 5.18 | 5.18 | -0.38% | 171 |
| Oct 9, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.39% | 1 |
| Oct 8, 2025 | 5.18 | 5.20 | 5.18 | 5.18 | 5.18 | -0.38% | 253 |
| Oct 7, 2025 | 5.22 | 5.22 | 5.20 | 5.20 | 5.20 | 0.39% | 40 |
| Oct 6, 2025 | 5.20 | 5.24 | 5.18 | 5.18 | 5.18 | -1.15% | 1,405 |
| Oct 3, 2025 | 5.18 | 5.24 | 5.10 | 5.24 | 5.24 | 1.55% | 15,868 |
| Oct 2, 2025 | 5.30 | 5.38 | 5.12 | 5.16 | 5.16 | -2.27% | 11,074 |