First Berlin Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	37.25	37.25	37.15	37.15	37.15	-1.72%	101
Oct 21, 2026	37.82	37.82	37.80	37.80	37.80	-0.26%	200
Oct 20, 2026	37.90	37.90	37.90	37.90	37.90	-	100
Oct 15, 2026	38.12	38.12	37.90	37.90	37.90	-1.17%	1,200
Oct 14, 2026	38.40	38.40	38.35	38.35	38.35	-	5,202
Oct 13, 2026	38.39	38.39	38.35	38.35	38.35	-1.03%	200
Oct 12, 2026	39.08	39.08	38.75	38.75	38.75	-3.13%	500
Oct 7, 2026	39.13	40.00	39.13	40.00	40.00	-	500
Oct 5, 2026	39.53	40.00	39.53	40.00	40.00	-1.48%	5,917
Sep 15, 2026	40.60	40.60	40.60	40.60	40.60	2.65%	100
Sep 14, 2026	39.55	39.55	39.55	39.55	39.55	-2.59%	250
Sep 10, 2026	40.60	40.60	40.60	40.60	40.60	1.50%	200
Aug 28, 2026	40.00	40.00	40.00	40.00	40.00	3.23%	100
Aug 27, 2026	38.75	38.75	38.75	38.75	38.75	-0.64%	132
Aug 26, 2026	38.75	39.00	38.75	39.00	39.00	0.65%	2,267
Aug 10, 2026	38.75	38.75	38.75	38.75	38.75	-	250
Jul 31, 2026	38.75	38.75	38.75	38.75	38.75	0.03%	100
Jul 30, 2026	38.74	38.74	38.74	38.74	38.74	1.02%	200
Jul 27, 2026	38.45	38.45	38.35	38.35	38.35	0.26%	500
Jul 9, 2026	38.25	38.25	38.25	38.25	38.25	0.39%	200
Jul 2, 2026	38.00	38.15	38.00	38.10	38.10	-0.39%	2,200
Jun 25, 2026	38.25	38.25	38.25	38.25	38.25	-	100
Jun 23, 2026	37.08	38.25	37.08	38.25	38.25	-1.16%	800
Jun 16, 2026	38.70	38.70	38.70	38.70	38.70	1.84%	368
Jun 11, 2026	37.30	38.00	37.30	38.00	38.00	2.56%	4,223
Jun 10, 2026	37.00	37.05	37.00	37.05	37.05	-	340
Jun 5, 2026	36.52	37.05	36.52	37.05	37.05	1.45%	4,346
Jun 3, 2026	36.52	36.52	36.52	36.52	36.52	-0.01%	500
May 27, 2026	36.52	36.53	36.52	36.52	36.52	0.06%	1,010
May 5, 2026	36.50	36.50	36.50	36.50	36.50	-0.14%	107
Apr 24, 2026	36.00	36.55	36.00	36.55	36.55	-	27,875