First Investment Bank AD (BUL:FIB)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 3.180
-0.020 (-0.63%)
At close: May 29, 2026
First Investment Bank AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.20 | 3.20 | 3.16 | 3.18 | 3.18 | -0.63% | 5,386 |
| May 28, 2026 | 3.20 | 3.20 | 3.14 | 3.20 | 3.20 | -0.62% | 3,210 |
| May 27, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 3,550 |
| May 26, 2026 | 3.30 | 3.30 | 3.20 | 3.22 | 3.22 | -3.59% | 8,126 |
| May 22, 2026 | 3.26 | 3.34 | 3.26 | 3.34 | 3.34 | 4.37% | 10,456 |
| May 21, 2026 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | -2.44% | 2,976 |
| May 20, 2026 | 3.26 | 3.28 | 3.20 | 3.28 | 3.28 | -0.61% | 10,800 |
| May 19, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | 0.61% | 25,297 |
| May 18, 2026 | 3.30 | 3.34 | 3.28 | 3.28 | 3.28 | -0.61% | 20,874 |
| May 15, 2026 | 3.30 | 3.30 | 3.28 | 3.30 | 3.30 | 0.61% | 20,823 |
| May 14, 2026 | 3.24 | 3.46 | 3.24 | 3.28 | 3.28 | 1.86% | 7,696 |
| May 13, 2026 | 3.16 | 3.24 | 3.16 | 3.22 | 3.22 | 2.55% | 3,950 |
| May 12, 2026 | 3.12 | 3.14 | 3.08 | 3.14 | 3.14 | 1.29% | 469 |
| May 11, 2026 | 3.08 | 3.16 | 3.06 | 3.10 | 3.10 | 1.97% | 26,156 |
| May 8, 2026 | 3.06 | 3.06 | 3.02 | 3.04 | 3.04 | -0.65% | 1,890 |
| May 7, 2026 | 3.08 | 3.10 | 3.06 | 3.06 | 3.06 | -0.65% | 1,733 |
| May 5, 2026 | 3.00 | 3.08 | 2.98 | 3.08 | 3.08 | 0.65% | 3,157 |
| May 4, 2026 | 3.06 | 3.14 | 3.06 | 3.06 | 3.06 | - | 1,005 |
| Apr 30, 2026 | 2.88 | 3.06 | 2.84 | 3.06 | 3.06 | 6.25% | 9,710 |
| Apr 29, 2026 | 2.92 | 2.98 | 2.88 | 2.88 | 2.88 | -1.37% | 2,835 |
| Apr 28, 2026 | 2.94 | 3.06 | 2.92 | 2.92 | 2.92 | -2.01% | 5,577 |
| Apr 27, 2026 | 3.02 | 3.08 | 2.94 | 2.98 | 2.98 | -0.67% | 4,650 |
| Apr 24, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -1.32% | 5,297 |
| Apr 23, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 300 |
| Apr 22, 2026 | 3.04 | 3.08 | 3.04 | 3.04 | 3.04 | - | 4,372 |
| Apr 21, 2026 | 3.10 | 3.10 | 3.04 | 3.04 | 3.04 | -2.56% | 1,854 |
| Apr 20, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | - | 321 |
| Apr 17, 2026 | 3.04 | 3.12 | 3.04 | 3.12 | 3.12 | 1.96% | 1,230 |
| Apr 16, 2026 | 3.02 | 3.08 | 3.00 | 3.06 | 3.06 | -1.29% | 6,230 |
| Apr 15, 2026 | 3.04 | 3.10 | 3.00 | 3.10 | 3.10 | - | 2,156 |
| Apr 14, 2026 | 3.08 | 3.10 | 3.06 | 3.10 | 3.10 | 0.65% | 1,607 |
| Apr 9, 2026 | 3.06 | 3.10 | 3.04 | 3.08 | 3.08 | 1.99% | 1,816 |
| Apr 8, 2026 | 3.16 | 3.16 | 3.02 | 3.02 | 3.02 | 0.67% | 1,771 |
| Apr 7, 2026 | 2.96 | 3.16 | 2.90 | 3.00 | 3.00 | -2.91% | 4,756 |
| Apr 2, 2026 | 3.10 | 3.10 | 2.99 | 3.09 | 3.09 | -0.32% | 2,389 |
| Apr 1, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -2.21% | 1,300 |
| Mar 31, 2026 | 3.10 | 3.17 | 3.10 | 3.17 | 3.17 | 0.96% | 750 |
| 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 |