First Investment Bank AD (BUL:FIB)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 4.140
+0.080 (1.97%)
At close: Sep 11, 2026
First Investment Bank AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 3.62 | 3.68 | 3.54 | 3.68 | 3.68 | 2.22% | 10,161 |
| Sep 1, 2026 | 3.80 | 3.82 | 3.60 | 3.60 | 3.60 | -5.26% | 1,893 |
| Aug 31, 2026 | 3.66 | 3.82 | 3.66 | 3.80 | 3.80 | 2.15% | 14,580 |
| Aug 28, 2026 | 3.64 | 3.78 | 3.64 | 3.72 | 3.72 | 2.20% | 1,331 |
| Aug 27, 2026 | 3.50 | 3.68 | 3.50 | 3.64 | 3.64 | 1.68% | 18,442 |
| Aug 26, 2026 | 3.48 | 3.60 | 3.38 | 3.58 | 3.58 | 2.87% | 15,772 |
| Aug 25, 2026 | 3.46 | 3.48 | 3.46 | 3.48 | 3.48 | 2.35% | 247 |
| Aug 24, 2026 | 3.34 | 3.42 | 3.34 | 3.40 | 3.40 | 3.03% | 10,589 |
| Aug 21, 2026 | 3.36 | 3.36 | 3.30 | 3.30 | 3.30 | -1.20% | 7,680 |
| Aug 20, 2026 | 3.40 | 3.40 | 3.32 | 3.34 | 3.34 | -1.76% | 1,848 |
| Aug 19, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 2.41% | 362 |
| Aug 18, 2026 | 3.50 | 3.50 | 3.32 | 3.32 | 3.32 | -5.14% | 10,952 |
| Aug 17, 2026 | 3.58 | 3.58 | 3.38 | 3.50 | 3.50 | -1.69% | 15,554 |
| Aug 14, 2026 | 3.56 | 3.56 | 3.46 | 3.56 | 3.56 | 1.71% | 856 |
| Aug 13, 2026 | 3.60 | 3.60 | 3.40 | 3.50 | 3.50 | -1.69% | 7,741 |
| Aug 12, 2026 | 3.54 | 3.56 | 3.38 | 3.56 | 3.56 | 0.56% | 13,185 |
| Aug 11, 2026 | 3.32 | 3.54 | 3.30 | 3.54 | 3.54 | 6.63% | 91,504 |
| Aug 10, 2026 | 3.42 | 3.42 | 3.32 | 3.32 | 3.32 | -0.60% | 3,907 |
| Aug 7, 2026 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | 1.21% | 19,561 |
| Aug 6, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.85% | 3,550 |
| Aug 5, 2026 | 3.30 | 3.30 | 3.22 | 3.24 | 3.24 | -2.99% | 38,844 |
| Aug 4, 2026 | 3.42 | 3.42 | 3.30 | 3.34 | 3.34 | - | 40,285 |
| Aug 3, 2026 | 3.36 | 3.40 | 3.20 | 3.34 | 3.34 | 0.60% | 77,973 |
| 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 |