First Investment Bank AD (BUL:FIB)
Bulgaria
· Delayed Price · Currency is BGN · Price in EUR 3.300
-0.160 (-4.62%)
At close: Mar 5, 2026
First Investment Bank AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.45 | 3.45 | 3.30 | 3.30 | 3.30 | -4.62% | 10,173 |
| Mar 4, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.29% | 7,853 |
| Mar 2, 2026 | 3.38 | 3.45 | 3.38 | 3.45 | 3.45 | 2.07% | 9,181 |
| Feb 27, 2026 | 3.49 | 3.49 | 3.38 | 3.38 | 3.38 | -2.87% | 1,876 |
| Feb 26, 2026 | 3.49 | 3.49 | 3.39 | 3.48 | 3.48 | - | 6,140 |
| Feb 25, 2026 | 3.52 | 3.52 | 3.40 | 3.48 | 3.48 | -1.42% | 971 |
| Feb 24, 2026 | 3.55 | 3.55 | 3.53 | 3.53 | 3.53 | 1.44% | 331 |
| Feb 23, 2026 | 3.40 | 3.50 | 3.40 | 3.48 | 3.48 | 2.05% | 9,985 |
| Feb 20, 2026 | 3.41 | 3.42 | 3.41 | 3.41 | 3.41 | -2.01% | 2,837 |
| Feb 19, 2026 | 3.43 | 3.48 | 3.42 | 3.48 | 3.48 | -1.97% | 10,158 |
| Feb 18, 2026 | 3.51 | 3.58 | 3.51 | 3.55 | 3.55 | 1.14% | 3,149 |
| Feb 17, 2026 | 3.51 | 3.51 | 3.35 | 3.51 | 3.51 | 0.29% | 653 |
| Feb 16, 2026 | 3.50 | 3.50 | 3.30 | 3.50 | 3.50 | 0.29% | 8,060 |
| Feb 12, 2026 | 3.56 | 3.56 | 3.35 | 3.49 | 3.49 | -1.41% | 2,813 |
| Feb 11, 2026 | 3.58 | 3.58 | 3.41 | 3.54 | 3.54 | -1.12% | 255 |
| Feb 10, 2026 | 3.46 | 3.58 | 3.45 | 3.58 | 3.58 | 5.29% | 3,943 |
| Feb 9, 2026 | 3.40 | 3.40 | 3.30 | 3.40 | 3.40 | - | 186 |
| Feb 6, 2026 | 3.42 | 3.42 | 3.30 | 3.40 | 3.40 | -1.73% | 1,787 |
| Feb 5, 2026 | 3.42 | 3.46 | 3.42 | 3.46 | 3.46 | - | 2,002 |
| Feb 4, 2026 | 3.40 | 3.46 | 3.26 | 3.46 | 3.46 | 4.22% | 2,712 |
| Feb 3, 2026 | 3.64 | 3.65 | 3.30 | 3.32 | 3.32 | -2.92% | 11,484 |
| Feb 2, 2026 | 3.68 | 3.75 | 3.42 | 3.42 | 3.42 | -7.07% | 2,398 |
| Jan 30, 2026 | 3.80 | 3.80 | 3.63 | 3.68 | 3.68 | -2.13% | 2,366 |
| Jan 29, 2026 | 3.80 | 3.80 | 3.62 | 3.76 | 3.76 | -1.05% | 13,832 |
| Jan 28, 2026 | 3.80 | 3.83 | 3.75 | 3.80 | 3.80 | -1.55% | 3,158 |
| Jan 27, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.31% | 1,180 |
| Jan 26, 2026 | 3.82 | 3.84 | 3.81 | 3.81 | 3.81 | 0.26% | 2,714 |
| Jan 23, 2026 | 3.68 | 3.83 | 3.68 | 3.80 | 3.80 | 3.26% | 2,655 |
| Jan 22, 2026 | 3.85 | 3.85 | 3.68 | 3.68 | 3.68 | -4.42% | 2,975 |
| Jan 21, 2026 | 3.85 | 3.88 | 3.71 | 3.85 | 3.85 | -0.26% | 14,983 |
| Jan 20, 2026 | 3.84 | 3.90 | 3.76 | 3.86 | 3.86 | 3.21% | 15,419 |
| Jan 19, 2026 | 3.75 | 3.81 | 3.69 | 3.74 | 3.74 | -0.53% | 13,858 |
| Jan 16, 2026 | 3.63 | 3.78 | 3.60 | 3.76 | 3.76 | 4.16% | 11,417 |
| Jan 15, 2026 | 3.77 | 3.77 | 3.60 | 3.61 | 3.61 | -4.50% | 946 |
| Jan 14, 2026 | 3.86 | 3.86 | 3.59 | 3.78 | 3.78 | -1.56% | 5,580 |
| Jan 13, 2026 | 3.60 | 3.88 | 3.40 | 3.84 | 3.84 | 4.92% | 39,059 |
| Jan 12, 2026 | 3.35 | 3.66 | 3.35 | 3.66 | 3.66 | 9.91% | 14,177 |
| Jan 9, 2026 | 3.29 | 3.33 | 3.24 | 3.33 | 3.33 | 0.91% | 13,291 |
| Jan 8, 2026 | 3.24 | 3.30 | 3.20 | 3.30 | 3.30 | 1.54% | 6,698 |
| Jan 7, 2026 | 3.19 | 3.26 | 3.18 | 3.25 | 3.25 | 2.20% | 7,475 |
| Jan 6, 2026 | 3.10 | 3.18 | 3.04 | 3.18 | 3.18 | 1.92% | 3,981 |
| Jan 5, 2026 | 3.08 | 3.14 | 3.08 | 3.12 | 3.12 | 5.19% | 3,032 |
| Jan 1, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -48.86% | - |
| Dec 22, 2025 | 5.76 | 5.80 | 5.76 | 5.80 | 5.80 | 2.11% | 1,200 |
| Dec 19, 2025 | 5.70 | 5.80 | 5.62 | 5.68 | 5.68 | 1.79% | 6,951 |
| Dec 18, 2025 | 5.60 | 5.64 | 5.58 | 5.58 | 5.58 | 0.36% | 575 |
| Dec 17, 2025 | 5.72 | 5.72 | 5.42 | 5.56 | 5.56 | -2.80% | 2,784 |
| Dec 16, 2025 | 5.62 | 5.72 | 5.50 | 5.72 | 5.72 | -1.72% | 1,556 |
| Dec 15, 2025 | 5.82 | 5.90 | 5.60 | 5.82 | 5.82 | - | 4,818 |
| Dec 12, 2025 | 5.88 | 6.00 | 5.82 | 5.82 | 5.82 | -1.02% | 81,769 |
| Dec 11, 2025 | 5.62 | 5.88 | 5.62 | 5.88 | 5.88 | 5.00% | 4,900 |
| Dec 10, 2025 | 5.34 | 5.60 | 5.34 | 5.60 | 5.60 | 5.66% | 11,083 |
| Dec 9, 2025 | 5.08 | 5.36 | 5.08 | 5.30 | 5.30 | 5.58% | 52,051 |
| Dec 8, 2025 | 5.10 | 5.10 | 5.02 | 5.02 | 5.02 | 0.40% | 1,140 |
| Dec 5, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 2,274 |
| Dec 4, 2025 | 4.99 | 5.10 | 4.98 | 5.00 | 5.00 | - | 5,197 |
| Dec 3, 2025 | 5.08 | 5.08 | 5.00 | 5.00 | 5.00 | 0.40% | 243 |
| Dec 1, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -2.35% | 7,027 |
| Nov 28, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 881 |
| Nov 27, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.57% | 718 |
| Nov 26, 2025 | 5.08 | 5.10 | 5.08 | 5.08 | 5.08 | - | 408 |
| Nov 25, 2025 | 4.99 | 5.08 | 4.99 | 5.08 | 5.08 | 2.63% | 1,856 |
| Nov 24, 2025 | 4.99 | 5.00 | 4.95 | 4.95 | 4.95 | -1.00% | 1,649 |
| Nov 21, 2025 | 5.02 | 5.04 | 4.95 | 5.00 | 5.00 | -0.40% | 7,028 |
| Nov 20, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.80% | 700 |
| Nov 19, 2025 | 4.94 | 4.98 | 4.94 | 4.98 | 4.98 | 2.05% | 8,700 |
| Nov 18, 2025 | 4.92 | 4.92 | 4.88 | 4.88 | 4.88 | 1.04% | 2,170 |
| Nov 17, 2025 | 5.00 | 5.00 | 4.81 | 4.83 | 4.83 | -5.29% | 20,549 |
| Nov 14, 2025 | 5.12 | 5.12 | 5.10 | 5.10 | 5.10 | 2.41% | 54 |
| Nov 13, 2025 | 5.12 | 5.12 | 4.98 | 4.98 | 4.98 | -1.58% | 3,025 |
| Nov 12, 2025 | 5.10 | 5.10 | 5.04 | 5.06 | 5.06 | -1.94% | 650 |
| Nov 11, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | 540 |
| Nov 10, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 1.18% | 30 |
| Nov 6, 2025 | 5.16 | 5.16 | 5.10 | 5.10 | 5.10 | 1.59% | 420 |
| Nov 5, 2025 | 5.12 | 5.12 | 5.02 | 5.02 | 5.02 | -3.83% | 2,289 |
| Nov 4, 2025 | 5.12 | 5.22 | 5.10 | 5.22 | 5.22 | 0.77% | 1,702 |
| Nov 3, 2025 | 5.06 | 5.18 | 5.06 | 5.18 | 5.18 | 2.37% | 400 |
| Oct 31, 2025 | 5.20 | 5.20 | 5.06 | 5.06 | 5.06 | -3.44% | 7,413 |
| Oct 30, 2025 | 5.14 | 5.26 | 5.14 | 5.24 | 5.24 | -0.38% | 2,370 |
| Oct 29, 2025 | 5.14 | 5.28 | 5.14 | 5.26 | 5.26 | 1.15% | 3,796 |
| Oct 28, 2025 | 5.10 | 5.30 | 5.10 | 5.20 | 5.20 | 3.59% | 20,062 |
| Oct 27, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -1.95% | 1,000 |
| Oct 24, 2025 | 5.04 | 5.14 | 5.00 | 5.12 | 5.12 | 1.19% | 5,445 |
| Oct 23, 2025 | 5.14 | 5.14 | 5.06 | 5.06 | 5.06 | 0.40% | 25 |
| Oct 22, 2025 | 5.02 | 5.14 | 5.02 | 5.04 | 5.04 | -2.33% | 2,331 |
| Oct 21, 2025 | 5.18 | 5.18 | 5.04 | 5.16 | 5.16 | -0.77% | 2,189 |
| Oct 20, 2025 | 5.04 | 5.20 | 5.02 | 5.20 | 5.20 | 3.59% | 286 |
| Oct 17, 2025 | 5.06 | 5.18 | 5.02 | 5.02 | 5.02 | -1.18% | 1,720 |
| Oct 16, 2025 | 5.10 | 5.18 | 5.04 | 5.08 | 5.08 | -0.78% | 1,005 |
| Oct 15, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.39% | 250 |
| Oct 14, 2025 | 5.10 | 5.10 | 5.02 | 5.10 | 5.10 | - | 1,420 |
| Oct 13, 2025 | 5.26 | 5.26 | 5.10 | 5.10 | 5.10 | -1.54% | 1,420 |
| Oct 10, 2025 | 5.20 | 5.20 | 5.18 | 5.18 | 5.18 | -0.38% | 171 |
| Oct 9, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.39% | 1 |
| Oct 8, 2025 | 5.18 | 5.20 | 5.18 | 5.18 | 5.18 | -0.38% | 253 |
| Oct 7, 2025 | 5.22 | 5.22 | 5.20 | 5.20 | 5.20 | 0.39% | 40 |
| Oct 6, 2025 | 5.20 | 5.24 | 5.18 | 5.18 | 5.18 | -1.15% | 1,405 |
| Oct 3, 2025 | 5.18 | 5.24 | 5.10 | 5.24 | 5.24 | 1.55% | 15,868 |
| Oct 2, 2025 | 5.30 | 5.38 | 5.12 | 5.16 | 5.16 | -2.27% | 11,074 |
| Oct 1, 2025 | 5.30 | 5.38 | 5.26 | 5.28 | 5.28 | -0.38% | 1,491 |