First Investment Bank AD (BUL:FIB)
Bulgaria · Delayed Price · Currency is EUR 5.30
-0.10 (-1.85%)
At close: Nov 13, 2026
First Investment Bank AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.35 | 5.35 | 5.20 | 5.30 | 5.30 | -1.85% | 7,359 |
| Nov 12, 2026 | 5.35 | 5.40 | 5.30 | 5.40 | 5.40 | - | 43,315 |
| Nov 11, 2026 | 5.40 | 5.45 | 5.30 | 5.40 | 5.40 | 0.93% | 7,564 |
| Nov 10, 2026 | 5.45 | 5.45 | 5.25 | 5.35 | 5.35 | 0.94% | 23,321 |
| Nov 9, 2026 | 5.10 | 5.45 | 5.10 | 5.30 | 5.30 | 3.92% | 66,534 |
| Nov 6, 2026 | 4.80 | 5.15 | 4.62 | 5.10 | 5.10 | 8.05% | 221,304 |
| Nov 5, 2026 | 4.72 | 4.82 | 4.56 | 4.72 | 4.72 | 2.61% | 109,955 |
| Nov 4, 2026 | 4.48 | 4.60 | 4.46 | 4.60 | 4.60 | 2.68% | 7,298 |
| Nov 3, 2026 | 4.52 | 4.70 | 4.32 | 4.48 | 4.48 | -1.75% | 86,080 |
| Nov 2, 2026 | 4.74 | 4.74 | 4.54 | 4.56 | 4.56 | - | 2,600 |
| Oct 30, 2026 | 4.68 | 4.68 | 4.56 | 4.56 | 4.56 | -3.39% | 3,854 |
| Oct 29, 2026 | 4.48 | 4.72 | 4.48 | 4.72 | 4.72 | 4.89% | 13,345 |
| Oct 28, 2026 | 4.68 | 4.76 | 4.36 | 4.50 | 4.50 | -3.02% | 47,347 |
| Oct 27, 2026 | 4.78 | 4.78 | 4.64 | 4.64 | 4.64 | -2.11% | 10,784 |
| Oct 26, 2026 | 4.80 | 4.82 | 4.68 | 4.74 | 4.74 | -1.25% | 19,420 |
| Oct 23, 2026 | 4.76 | 4.90 | 4.68 | 4.80 | 4.80 | 2.13% | 2,809,094 |
| Oct 22, 2026 | 4.54 | 4.70 | 4.50 | 4.70 | 4.70 | 3.52% | 18,183 |
| Oct 21, 2026 | 4.50 | 4.54 | 4.42 | 4.54 | 4.54 | 1.34% | 94,873 |
| Oct 20, 2026 | 4.42 | 4.50 | 4.42 | 4.48 | 4.48 | -0.44% | 8,018 |
| Oct 19, 2026 | 4.30 | 4.54 | 4.28 | 4.50 | 4.50 | 4.65% | 31,083 |
| Oct 16, 2026 | 4.38 | 4.38 | 4.30 | 4.30 | 4.30 | - | 967 |
| Oct 15, 2026 | 4.42 | 4.42 | 4.26 | 4.30 | 4.30 | -2.27% | 1,299 |
| Oct 14, 2026 | 4.40 | 4.40 | 4.24 | 4.40 | 4.40 | 1.38% | 39,657 |
| Oct 13, 2026 | 4.34 | 4.40 | 4.34 | 4.34 | 4.34 | - | 1,310 |
| Oct 12, 2026 | 4.34 | 4.40 | 4.34 | 4.34 | 4.34 | - | 11,038 |
| Oct 9, 2026 | 4.34 | 4.46 | 4.32 | 4.34 | 4.34 | -1.36% | 1,110 |
| Oct 8, 2026 | 4.36 | 4.40 | 4.32 | 4.40 | 4.40 | -0.90% | 550 |
| Oct 7, 2026 | 4.44 | 4.44 | 4.38 | 4.44 | 4.44 | -0.45% | 3,523 |
| Oct 6, 2026 | 4.36 | 4.48 | 4.20 | 4.46 | 4.46 | 2.76% | 45,570 |
| Oct 5, 2026 | 4.26 | 4.34 | 4.16 | 4.34 | 4.34 | 0.93% | 43,148 |
| Oct 2, 2026 | 4.12 | 4.30 | 4.12 | 4.30 | 4.30 | 0.94% | 2,650 |
| Oct 1, 2026 | 4.28 | 4.28 | 4.10 | 4.26 | 4.26 | -0.93% | 25,509 |
| Sep 30, 2026 | 4.18 | 4.32 | 4.10 | 4.30 | 4.30 | 2.87% | 22,534 |
| Sep 29, 2026 | 4.10 | 4.18 | 4.10 | 4.18 | 4.18 | 0.97% | 1,038 |
| Sep 28, 2026 | 4.18 | 4.18 | 4.14 | 4.14 | 4.14 | -0.96% | 4,614 |
| Sep 25, 2026 | 4.16 | 4.18 | 4.10 | 4.18 | 4.18 | 2.45% | 2,572 |
| Sep 24, 2026 | 4.00 | 4.16 | 3.94 | 4.08 | 4.08 | 2.00% | 8,479 |
| Sep 23, 2026 | 4.16 | 4.16 | 4.00 | 4.00 | 4.00 | -2.91% | 4,230 |
| Sep 21, 2026 | 4.08 | 4.12 | 4.04 | 4.12 | 4.12 | 0.98% | 1,509 |
| Sep 18, 2026 | 4.16 | 4.16 | 4.08 | 4.08 | 4.08 | -2.39% | 2,044 |
| Sep 17, 2026 | 4.14 | 4.18 | 4.04 | 4.18 | 4.18 | 0.97% | 6,468 |
| Sep 16, 2026 | 4.26 | 4.28 | 4.14 | 4.14 | 4.14 | -2.82% | 2,261 |
| Sep 15, 2026 | 4.28 | 4.36 | 4.24 | 4.26 | 4.26 | -0.47% | 16,215 |
| Sep 14, 2026 | 4.18 | 4.32 | 4.14 | 4.28 | 4.28 | 3.38% | 16,266 |
| Sep 11, 2026 | 4.20 | 4.24 | 4.14 | 4.14 | 4.14 | 1.97% | 6,937 |
| Sep 10, 2026 | 3.94 | 4.26 | 3.80 | 4.06 | 4.06 | 4.10% | 14,711 |
| Sep 9, 2026 | 3.84 | 3.94 | 3.70 | 3.90 | 3.90 | 1.56% | 2,391,503 |
| Sep 8, 2026 | 3.76 | 3.84 | 3.76 | 3.84 | 3.84 | 1.59% | 10,067 |
| Sep 4, 2026 | 3.70 | 3.78 | 3.70 | 3.78 | 3.78 | 2.16% | 10,166 |
| Sep 3, 2026 | 3.60 | 3.70 | 3.60 | 3.70 | 3.70 | 0.54% | 9,006 |