First Berlin Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2026	36.55	36.55	36.55	36.55	36.55	0.94%	100
Apr 16, 2026	36.21	36.21	36.21	36.21	36.21	1.15%	540
Apr 8, 2026	35.80	35.80	35.80	35.80	35.80	-3.99%	359
Apr 2, 2026	37.29	37.29	37.29	37.29	37.29	3.58%	139
Mar 30, 2026	35.99	36.50	35.99	36.00	36.00	-	10,804
Mar 23, 2026	35.99	36.00	35.99	36.00	36.00	0.70%	598
Mar 17, 2026	35.51	35.75	35.51	35.75	35.75	-0.67%	785
Feb 27, 2026	35.99	35.99	35.99	35.99	35.99	1.24%	100
Feb 26, 2026	35.55	35.55	35.55	35.55	35.55	-0.28%	124
Feb 13, 2026	35.65	35.65	35.65	35.65	35.65	1.54%	224
Feb 12, 2026	36.00	36.00	35.11	35.11	35.11	-1.65%	400
Feb 3, 2026	36.01	36.01	35.70	35.70	35.70	-3.95%	3,455
Jan 23, 2026	37.25	37.25	37.17	37.17	37.17	-0.21%	2,200
Jan 22, 2026	37.25	37.25	37.25	37.25	37.25	-0.27%	101
Jan 12, 2026	37.35	37.35	37.35	37.35	37.35	-0.40%	100
Jan 9, 2026	35.00	38.00	34.86	37.50	37.50	8.70%	2,905
Jan 7, 2026	34.50	34.50	34.50	34.50	34.50	1.47%	102
Jan 6, 2026	34.00	34.00	34.00	34.00	34.00	0.60%	3,000
Jan 5, 2026	34.50	34.50	33.80	33.80	33.80	-0.59%	292
Dec 29, 2025	33.25	34.00	33.25	34.00	34.00	-	505
Dec 19, 2025	34.00	34.00	34.00	34.00	34.00	2.26%	100
Dec 18, 2025	33.25	33.25	33.25	33.25	33.25	-	244
Dec 16, 2025	33.25	33.25	33.25	33.25	33.25	-0.13%	100
Dec 12, 2025	33.25	33.29	33.25	33.29	33.29	-1.35%	512
Dec 11, 2025	33.50	33.75	33.50	33.75	33.75	2.27%	1,366
Dec 9, 2025	32.99	33.00	32.99	33.00	33.00	1.07%	4,357