First Investment Bank AD (BUL:FIB)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 3.140
+0.040 (1.29%)
At close: Mar 30, 2026
First Investment Bank AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 3.10 | 3.16 | 3.06 | 3.14 | 3.14 | 1.29% | 2,976 |
| Mar 27, 2026 | 3.03 | 3.10 | 3.03 | 3.10 | 3.10 | -0.64% | 924 |
| Mar 26, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | 0.65% | 2,883 |
| Mar 25, 2026 | 2.95 | 3.14 | 2.95 | 3.10 | 3.10 | - | 15,439 |
| Mar 24, 2026 | 3.00 | 3.10 | 2.95 | 3.10 | 3.10 | -0.64% | 1,061 |
| Mar 23, 2026 | 3.00 | 3.12 | 2.93 | 3.12 | 3.12 | -1.27% | 658 |
| Mar 20, 2026 | 3.19 | 3.19 | 3.05 | 3.16 | 3.16 | 2.27% | 1,896 |
| Mar 19, 2026 | 3.20 | 3.20 | 2.97 | 3.09 | 3.09 | -0.32% | 6,166 |
| Mar 18, 2026 | 3.06 | 3.22 | 3.06 | 3.10 | 3.10 | - | 20,060 |
| Mar 17, 2026 | 3.09 | 3.10 | 3.02 | 3.10 | 3.10 | -4.02% | 1,041 |
| Mar 16, 2026 | 3.26 | 3.26 | 3.08 | 3.23 | 3.23 | -0.92% | 275 |
| Mar 13, 2026 | 3.34 | 3.34 | 3.18 | 3.26 | 3.26 | -2.10% | 4,829 |
| Mar 12, 2026 | 3.34 | 3.35 | 3.33 | 3.33 | 3.33 | -0.89% | 350 |
| Mar 11, 2026 | 3.24 | 3.36 | 3.24 | 3.36 | 3.36 | 3.38% | 2,761 |
| Mar 10, 2026 | 3.10 | 3.25 | 3.10 | 3.25 | 3.25 | 3.50% | 13,716 |
| 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 |