First Investment Bank AD (BUL:FIB)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 3.140
-0.240 (-7.10%)
At close: Mar 9, 2026
First Investment Bank AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.15 | 3.27 | 2.99 | 3.14 | 3.14 | -7.10% | 37,283 |
| Mar 6, 2026 | 3.40 | 3.40 | 3.28 | 3.38 | 3.38 | 2.42% | 14,780 |
| Mar 5, 2026 | 3.45 | 3.45 | 3.30 | 3.30 | 3.30 | -4.62% | 10,173 |
| Mar 4, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.29% | 7,853 |
| Mar 2, 2026 | 3.38 | 3.45 | 3.38 | 3.45 | 3.45 | 2.07% | 9,181 |
| Feb 27, 2026 | 3.49 | 3.49 | 3.38 | 3.38 | 3.38 | -2.87% | 1,876 |
| Feb 26, 2026 | 3.49 | 3.49 | 3.39 | 3.48 | 3.48 | - | 6,140 |
| Feb 25, 2026 | 3.52 | 3.52 | 3.40 | 3.48 | 3.48 | -1.42% | 971 |
| Feb 24, 2026 | 3.55 | 3.55 | 3.53 | 3.53 | 3.53 | 1.44% | 331 |
| Feb 23, 2026 | 3.40 | 3.50 | 3.40 | 3.48 | 3.48 | 2.05% | 9,985 |
| Feb 20, 2026 | 3.41 | 3.42 | 3.41 | 3.41 | 3.41 | -2.01% | 2,837 |
| Feb 19, 2026 | 3.43 | 3.48 | 3.42 | 3.48 | 3.48 | -1.97% | 10,158 |
| Feb 18, 2026 | 3.51 | 3.58 | 3.51 | 3.55 | 3.55 | 1.14% | 3,149 |
| Feb 17, 2026 | 3.51 | 3.51 | 3.35 | 3.51 | 3.51 | 0.29% | 653 |
| Feb 16, 2026 | 3.50 | 3.50 | 3.30 | 3.50 | 3.50 | 0.29% | 8,060 |
| Feb 12, 2026 | 3.56 | 3.56 | 3.35 | 3.49 | 3.49 | -1.41% | 2,813 |
| Feb 11, 2026 | 3.58 | 3.58 | 3.41 | 3.54 | 3.54 | -1.12% | 255 |
| Feb 10, 2026 | 3.46 | 3.58 | 3.45 | 3.58 | 3.58 | 5.29% | 3,943 |
| Feb 9, 2026 | 3.40 | 3.40 | 3.30 | 3.40 | 3.40 | - | 186 |
| Feb 6, 2026 | 3.42 | 3.42 | 3.30 | 3.40 | 3.40 | -1.73% | 1,787 |
| Feb 5, 2026 | 3.42 | 3.46 | 3.42 | 3.46 | 3.46 | - | 2,002 |
| Feb 4, 2026 | 3.40 | 3.46 | 3.26 | 3.46 | 3.46 | 4.22% | 2,712 |
| Feb 3, 2026 | 3.64 | 3.65 | 3.30 | 3.32 | 3.32 | -2.92% | 11,484 |
| Feb 2, 2026 | 3.68 | 3.75 | 3.42 | 3.42 | 3.42 | -7.07% | 2,398 |
| Jan 30, 2026 | 3.80 | 3.80 | 3.63 | 3.68 | 3.68 | -2.13% | 2,366 |
| Jan 29, 2026 | 3.80 | 3.80 | 3.62 | 3.76 | 3.76 | -1.05% | 13,832 |
| Jan 28, 2026 | 3.80 | 3.83 | 3.75 | 3.80 | 3.80 | -1.55% | 3,158 |
| Jan 27, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.31% | 1,180 |
| Jan 26, 2026 | 3.82 | 3.84 | 3.81 | 3.81 | 3.81 | 0.26% | 2,714 |
| Jan 23, 2026 | 3.68 | 3.83 | 3.68 | 3.80 | 3.80 | 3.26% | 2,655 |
| Jan 22, 2026 | 3.85 | 3.85 | 3.68 | 3.68 | 3.68 | -4.42% | 2,975 |
| Jan 21, 2026 | 3.85 | 3.88 | 3.71 | 3.85 | 3.85 | -0.26% | 14,983 |
| Jan 20, 2026 | 3.84 | 3.90 | 3.76 | 3.86 | 3.86 | 3.21% | 15,419 |
| Jan 19, 2026 | 3.75 | 3.81 | 3.69 | 3.74 | 3.74 | -0.53% | 13,858 |
| Jan 16, 2026 | 3.63 | 3.78 | 3.60 | 3.76 | 3.76 | 4.16% | 11,417 |
| Jan 15, 2026 | 3.77 | 3.77 | 3.60 | 3.61 | 3.61 | -4.50% | 946 |
| Jan 14, 2026 | 3.86 | 3.86 | 3.59 | 3.78 | 3.78 | -1.56% | 5,580 |
| Jan 13, 2026 | 3.60 | 3.88 | 3.40 | 3.84 | 3.84 | 4.92% | 39,059 |
| Jan 12, 2026 | 3.35 | 3.66 | 3.35 | 3.66 | 3.66 | 9.91% | 14,177 |
| Jan 9, 2026 | 3.29 | 3.33 | 3.24 | 3.33 | 3.33 | 0.91% | 13,291 |
| Jan 8, 2026 | 3.24 | 3.30 | 3.20 | 3.30 | 3.30 | 1.54% | 6,698 |
| Jan 7, 2026 | 3.19 | 3.26 | 3.18 | 3.25 | 3.25 | 2.20% | 7,475 |
| Jan 6, 2026 | 3.10 | 3.18 | 3.04 | 3.18 | 3.18 | 1.92% | 3,981 |
| Jan 5, 2026 | 3.08 | 3.14 | 3.08 | 3.12 | 3.12 | 5.19% | 3,032 |
| Jan 1, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -48.86% | - |
| Dec 22, 2025 | 5.76 | 5.80 | 5.76 | 5.80 | 5.80 | 2.11% | 1,200 |
| Dec 19, 2025 | 5.70 | 5.80 | 5.62 | 5.68 | 5.68 | 1.79% | 6,951 |
| Dec 18, 2025 | 5.60 | 5.64 | 5.58 | 5.58 | 5.58 | 0.36% | 575 |
| Dec 17, 2025 | 5.72 | 5.72 | 5.42 | 5.56 | 5.56 | -2.80% | 2,784 |
| Dec 16, 2025 | 5.62 | 5.72 | 5.50 | 5.72 | 5.72 | -1.72% | 1,556 |