First Investment Bank AD (BUL:FIB)
Bulgaria · Delayed Price · Currency is BGN 5.16
-0.02 (-0.39%)
At close: Aug 1, 2025
First Investment Bank AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 5.22 | 5.22 | 5.14 | 5.14 | 5.14 | -0.39% | 102 |
| Aug 1, 2025 | 5.18 | 5.22 | 5.16 | 5.16 | 5.16 | -0.39% | 8,730 |
| Jul 31, 2025 | 5.20 | 5.20 | 5.18 | 5.18 | 5.18 | - | 1,920 |
| Jul 30, 2025 | 5.20 | 5.28 | 5.18 | 5.18 | 5.18 | -0.38% | 491 |
| Jul 29, 2025 | 5.20 | 5.26 | 5.16 | 5.20 | 5.20 | - | 2,185 |
| Jul 28, 2025 | 5.18 | 5.28 | 5.18 | 5.20 | 5.20 | 0.39% | 279 |
| Jul 25, 2025 | 5.20 | 5.30 | 5.16 | 5.18 | 5.18 | 0.78% | 8,128 |
| Jul 23, 2025 | 5.12 | 5.14 | 5.12 | 5.14 | 5.14 | 0.39% | 806 |
| Jul 22, 2025 | 5.12 | 5.12 | 5.00 | 5.12 | 5.12 | 1.19% | 11 |
| Jul 21, 2025 | 5.00 | 5.12 | 5.00 | 5.06 | 5.06 | -1.17% | 1,100 |
| Jul 18, 2025 | 5.00 | 5.12 | 4.98 | 5.12 | 5.12 | 1.19% | 2,740 |
| Jul 17, 2025 | 5.06 | 5.06 | 5.00 | 5.06 | 5.06 | -1.56% | 4,002 |
| Jul 16, 2025 | 5.10 | 5.14 | 5.06 | 5.14 | 5.14 | 0.39% | 304 |
| Jul 15, 2025 | 5.14 | 5.14 | 5.12 | 5.12 | 5.12 | 0.39% | 205 |
| Jul 11, 2025 | 5.10 | 5.14 | 5.10 | 5.10 | 5.10 | -0.39% | 880 |
| Jul 9, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | 10 |
| Jul 8, 2025 | 5.00 | 5.14 | 5.00 | 5.12 | 5.12 | 2.81% | 3,820 |
| Jul 7, 2025 | 5.10 | 5.10 | 4.98 | 4.98 | 4.98 | -2.35% | 1,940 |
| Jul 4, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 1,460 |
| Jul 3, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 60 |
| Jul 2, 2025 | 4.92 | 5.14 | 4.92 | 5.10 | 5.10 | 3.66% | 6,793 |
| Jul 1, 2025 | 4.96 | 4.96 | 4.92 | 4.92 | 4.92 | -1.60% | 11,963 |
| Jun 30, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 76 |
| Jun 27, 2025 | 5.08 | 5.10 | 4.92 | 5.10 | 5.10 | - | 4,071 |
| Jun 26, 2025 | 5.08 | 5.10 | 5.08 | 5.10 | 5.10 | 2.00% | 1,770 |
| Jun 25, 2025 | 5.00 | 5.08 | 5.00 | 5.00 | 5.00 | 1.63% | 730 |
| Jun 24, 2025 | 4.93 | 4.93 | 4.92 | 4.92 | 4.92 | -1.60% | 40 |
| Jun 23, 2025 | 4.93 | 5.00 | 4.93 | 5.00 | 5.00 | 0.40% | 222 |
| Jun 20, 2025 | 4.92 | 5.00 | 4.92 | 4.98 | 4.98 | 1.01% | 148 |
| Jun 19, 2025 | 5.00 | 5.00 | 4.93 | 4.93 | 4.93 | -2.95% | 387 |
| Jun 18, 2025 | 4.91 | 5.08 | 4.91 | 5.08 | 5.08 | 1.60% | 185 |
| Jun 17, 2025 | 4.91 | 5.00 | 4.91 | 5.00 | 5.00 | 1.83% | 814 |
| Jun 16, 2025 | 5.00 | 5.10 | 4.91 | 4.91 | 4.91 | -1.80% | 925 |
| Jun 13, 2025 | 5.06 | 5.06 | 5.00 | 5.00 | 5.00 | -1.19% | 1,291 |
| Jun 12, 2025 | 5.08 | 5.10 | 4.97 | 5.06 | 5.06 | -0.39% | 7,655 |
| Jun 11, 2025 | 5.08 | 5.08 | 4.94 | 5.08 | 5.08 | -0.39% | 1,207 |
| Jun 10, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 746 |
| Jun 9, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.57% | 10 |
| Jun 5, 2025 | 5.00 | 5.10 | 5.00 | 5.08 | 5.08 | -0.39% | 304 |
| Jun 4, 2025 | 4.90 | 5.12 | 4.90 | 5.10 | 5.10 | 0.39% | 12,312 |
| Jun 3, 2025 | 5.06 | 5.08 | 4.90 | 5.08 | 5.08 | -1.55% | 6,681 |
| Jun 2, 2025 | 5.10 | 5.16 | 5.02 | 5.16 | 5.16 | 1.18% | 2,792 |
| May 30, 2025 | 5.10 | 5.20 | 5.10 | 5.10 | 5.10 | -1.54% | 7,694 |
| May 29, 2025 | 5.02 | 5.18 | 5.02 | 5.18 | 5.18 | 1.57% | 864 |
| May 28, 2025 | 5.14 | 5.14 | 5.04 | 5.10 | 5.10 | -0.78% | 1,095 |
| May 27, 2025 | 4.95 | 5.16 | 4.95 | 5.14 | 5.14 | 0.78% | 320 |
| May 23, 2025 | 5.04 | 5.16 | 4.84 | 5.10 | 5.10 | 1.19% | 17,794 |
| May 22, 2025 | 5.18 | 5.40 | 5.04 | 5.04 | 5.04 | -3.82% | 28,513 |
| May 21, 2025 | 5.00 | 5.24 | 5.00 | 5.24 | 5.24 | 4.80% | 6,573 |
| May 20, 2025 | 4.40 | 5.14 | 4.40 | 5.00 | 5.00 | 13.64% | 76,557 |