First Investment Bank AD (BUL:FIB)
Bulgaria · Delayed Price · Currency is BGN 5.06
-0.18 (-3.44%)
At close: Oct 31, 2025
First Investment Bank AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 5.30 | 5.38 | 5.26 | 5.28 | 5.28 | -0.38% | 1,491 |
| Sep 30, 2025 | 5.36 | 5.36 | 5.30 | 5.30 | 5.30 | -1.49% | 1,281 |
| Sep 29, 2025 | 5.38 | 5.38 | 5.36 | 5.38 | 5.38 | 0.37% | 710 |
| Sep 26, 2025 | 5.32 | 5.38 | 5.26 | 5.36 | 5.36 | -0.37% | 48,306 |
| Sep 25, 2025 | 5.32 | 5.38 | 5.32 | 5.38 | 5.38 | 1.89% | 1,700 |
| Sep 24, 2025 | 5.30 | 5.36 | 5.28 | 5.28 | 5.28 | -0.38% | 2,540 |
| Sep 23, 2025 | 5.28 | 5.36 | 5.20 | 5.30 | 5.30 | 0.76% | 8,131 |
| Sep 19, 2025 | 5.30 | 5.30 | 5.24 | 5.26 | 5.26 | 1.15% | 3,001 |
| Sep 17, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | - | 80 |
| Sep 16, 2025 | 5.28 | 5.28 | 5.20 | 5.20 | 5.20 | -1.89% | 20 |
| Sep 15, 2025 | 5.22 | 5.30 | 5.18 | 5.30 | 5.30 | - | 1,027 |
| Sep 11, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.38% | 1,180 |
| Sep 10, 2025 | 5.22 | 5.32 | 5.22 | 5.32 | 5.32 | 0.38% | 305 |
| Sep 9, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 155 |
| Sep 5, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | 180 |
| Sep 4, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.39% | 50 |
| Sep 3, 2025 | 5.24 | 5.24 | 5.18 | 5.18 | 5.18 | -2.63% | 2,100 |
| Sep 2, 2025 | 5.30 | 5.36 | 5.26 | 5.32 | 5.32 | 0.76% | 1,263 |
| Sep 1, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -2.58% | 500 |
| Aug 29, 2025 | 5.42 | 5.44 | 5.42 | 5.42 | 5.42 | -0.37% | 1,050 |
| Aug 28, 2025 | 5.42 | 5.44 | 5.36 | 5.44 | 5.44 | 0.37% | 716 |
| Aug 27, 2025 | 5.30 | 5.44 | 5.28 | 5.42 | 5.42 | 2.65% | 8,240 |
| Aug 26, 2025 | 5.30 | 5.30 | 5.28 | 5.28 | 5.28 | -0.38% | 120 |
| Aug 25, 2025 | 5.22 | 5.34 | 5.22 | 5.30 | 5.30 | 1.53% | 6,310 |
| Aug 22, 2025 | 5.30 | 5.30 | 5.22 | 5.22 | 5.22 | -0.38% | 471 |
| Aug 21, 2025 | 5.26 | 5.34 | 5.20 | 5.24 | 5.24 | -0.38% | 2,329 |
| Aug 20, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.75% | 109 |
| Aug 19, 2025 | 5.28 | 5.30 | 5.24 | 5.30 | 5.30 | 1.15% | 905 |