First Berlin Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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