First Investment Bank AD (BUL:FIB)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 3.320
+0.200 (6.41%)
At close: Jul 31, 2026
First Investment Bank AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.18 | 3.32 | 3.18 | 3.32 | 3.32 | 6.41% | 3,366,733 |
| Jul 30, 2026 | 3.30 | 3.30 | 3.08 | 3.12 | 3.12 | -2.50% | 10,928 |
| Jul 29, 2026 | 3.20 | 3.30 | 3.20 | 3.20 | 3.20 | - | 10,095 |
| Jul 28, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.91% | 50 |
| Jul 27, 2026 | 3.20 | 3.20 | 3.14 | 3.14 | 3.14 | -3.09% | 23,639 |
| Jul 24, 2026 | 3.20 | 3.24 | 3.10 | 3.24 | 3.24 | 3.85% | 24,940 |
| Jul 23, 2026 | 3.18 | 3.20 | 3.12 | 3.12 | 3.12 | -1.89% | 364 |
| Jul 22, 2026 | 3.22 | 3.22 | 3.18 | 3.18 | 3.18 | 1.92% | 57 |
| Jul 21, 2026 | 3.16 | 3.16 | 3.12 | 3.12 | 3.12 | -3.11% | 2,200 |
| Jul 20, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 1,050 |
| Jul 17, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | 0.63% | 2,090 |
| Jul 16, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 60 |
| Jul 15, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 250 |
| Jul 14, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.62% | 450 |
| Jul 13, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | 3.21% | 1,924 |
| Jul 10, 2026 | 3.12 | 3.14 | 3.12 | 3.12 | 3.12 | -2.50% | 10,100 |
| Jul 8, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.56% | 5 |
| Jul 6, 2026 | 3.20 | 3.20 | 3.12 | 3.12 | 3.12 | -3.70% | 2,974 |
| Jul 3, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 3.18% | 100 |
| Jul 2, 2026 | 3.22 | 3.24 | 3.14 | 3.14 | 3.14 | -0.63% | 11,572 |
| Jul 1, 2026 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | -1.25% | 44,340 |
| Jun 30, 2026 | 3.14 | 3.20 | 3.04 | 3.20 | 3.20 | 2.56% | 19,305 |
| Jun 29, 2026 | 3.06 | 3.12 | 3.06 | 3.12 | 3.12 | 1.30% | 886 |
| Jun 26, 2026 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | 0.65% | 140 |
| Jun 25, 2026 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | -2.55% | 641 |
| Jun 24, 2026 | 3.08 | 3.14 | 3.08 | 3.14 | 3.14 | 1.95% | 34 |
| Jun 23, 2026 | 3.18 | 3.18 | 3.08 | 3.08 | 3.08 | -0.65% | 1,676 |
| Jun 22, 2026 | 3.18 | 3.18 | 3.02 | 3.10 | 3.10 | -2.52% | 221 |
| Jun 19, 2026 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | 6.00% | 25 |
| Jun 18, 2026 | 3.12 | 3.12 | 3.00 | 3.00 | 3.00 | -6.25% | 3,401 |
| Jun 17, 2026 | 3.16 | 3.20 | 3.14 | 3.20 | 3.20 | 1.27% | 9,974 |
| Jun 16, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.28% | 162 |
| Jun 12, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 5 |
| Jun 11, 2026 | 3.18 | 3.18 | 3.12 | 3.12 | 3.12 | -2.50% | 785 |
| Jun 10, 2026 | 3.30 | 3.30 | 3.16 | 3.20 | 3.20 | -1.23% | 6,873 |
| Jun 9, 2026 | 3.22 | 3.26 | 3.22 | 3.24 | 3.24 | 0.62% | 5,479 |
| Jun 8, 2026 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | -0.62% | 1,395 |
| Jun 5, 2026 | 3.24 | 3.24 | 3.22 | 3.24 | 3.24 | - | 2,429 |
| Jun 4, 2026 | 3.22 | 3.28 | 3.22 | 3.24 | 3.24 | 0.62% | 1,844 |
| Jun 3, 2026 | 3.22 | 3.28 | 3.22 | 3.22 | 3.22 | -0.62% | 1,760 |
| Jun 2, 2026 | 3.28 | 3.30 | 3.24 | 3.24 | 3.24 | 1.25% | 17,145 |
| Jun 1, 2026 | 3.20 | 3.30 | 3.20 | 3.20 | 3.20 | 0.63% | 9,414 |
| 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 |