First Investment Bank AD (BUL:FIB)
Bulgaria
· Delayed Price · Currency is BGN 5.00
0.00 (0.00%)
At close: Dec 5, 2025
First Investment Bank AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 5.36 | 5.36 | 5.30 | 5.30 | 5.30 | -1.49% | 1,281 |
| Sep 29, 2025 | 5.38 | 5.38 | 5.36 | 5.38 | 5.38 | 0.37% | 710 |
| Sep 26, 2025 | 5.32 | 5.38 | 5.26 | 5.36 | 5.36 | -0.37% | 48,306 |
| Sep 25, 2025 | 5.32 | 5.38 | 5.32 | 5.38 | 5.38 | 1.89% | 1,700 |
| Sep 24, 2025 | 5.30 | 5.36 | 5.28 | 5.28 | 5.28 | -0.38% | 2,540 |
| Sep 23, 2025 | 5.28 | 5.36 | 5.20 | 5.30 | 5.30 | 0.76% | 8,131 |
| Sep 19, 2025 | 5.30 | 5.30 | 5.24 | 5.26 | 5.26 | 1.15% | 3,001 |
| Sep 17, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | - | 80 |
| Sep 16, 2025 | 5.28 | 5.28 | 5.20 | 5.20 | 5.20 | -1.89% | 20 |
| Sep 15, 2025 | 5.22 | 5.30 | 5.18 | 5.30 | 5.30 | - | 1,027 |
| Sep 11, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.38% | 1,180 |
| Sep 10, 2025 | 5.22 | 5.32 | 5.22 | 5.32 | 5.32 | 0.38% | 305 |
| Sep 9, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 155 |
| Sep 5, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | 180 |
| Sep 4, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.39% | 50 |
| Sep 3, 2025 | 5.24 | 5.24 | 5.18 | 5.18 | 5.18 | -2.63% | 2,100 |
| Sep 2, 2025 | 5.30 | 5.36 | 5.26 | 5.32 | 5.32 | 0.76% | 1,263 |
| Sep 1, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -2.58% | 500 |
| Aug 29, 2025 | 5.42 | 5.44 | 5.42 | 5.42 | 5.42 | -0.37% | 1,050 |
| Aug 28, 2025 | 5.42 | 5.44 | 5.36 | 5.44 | 5.44 | 0.37% | 716 |
| Aug 27, 2025 | 5.30 | 5.44 | 5.28 | 5.42 | 5.42 | 2.65% | 8,240 |
| Aug 26, 2025 | 5.30 | 5.30 | 5.28 | 5.28 | 5.28 | -0.38% | 120 |
| Aug 25, 2025 | 5.22 | 5.34 | 5.22 | 5.30 | 5.30 | 1.53% | 6,310 |
| Aug 22, 2025 | 5.30 | 5.30 | 5.22 | 5.22 | 5.22 | -0.38% | 471 |
| Aug 21, 2025 | 5.26 | 5.34 | 5.20 | 5.24 | 5.24 | -0.38% | 2,329 |
| Aug 20, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.75% | 109 |
| Aug 19, 2025 | 5.28 | 5.30 | 5.24 | 5.30 | 5.30 | 1.15% | 905 |
| Aug 18, 2025 | 5.34 | 5.36 | 5.24 | 5.24 | 5.24 | -1.87% | 3,785 |
| Aug 15, 2025 | 5.36 | 5.36 | 5.18 | 5.34 | 5.34 | -0.74% | 2,210 |
| Aug 14, 2025 | 5.30 | 5.38 | 5.30 | 5.38 | 5.38 | 1.51% | 3,250 |
| Aug 13, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.38% | 203 |
| Aug 12, 2025 | 5.22 | 5.30 | 5.22 | 5.28 | 5.28 | -1.49% | 2,699 |
| Aug 11, 2025 | 5.26 | 5.36 | 5.26 | 5.36 | 5.36 | 1.90% | 3,395 |
| Aug 8, 2025 | 5.10 | 5.26 | 5.10 | 5.26 | 5.26 | 3.14% | 2,260 |
| Aug 7, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | 0.79% | 92 |
| Aug 6, 2025 | 5.20 | 5.20 | 5.06 | 5.06 | 5.06 | -2.69% | 4,730 |
| Aug 5, 2025 | 5.26 | 5.26 | 5.06 | 5.20 | 5.20 | 1.17% | 5,517 |
| Aug 4, 2025 | 5.22 | 5.22 | 5.14 | 5.14 | 5.14 | -0.39% | 102 |
| Aug 1, 2025 | 5.18 | 5.22 | 5.16 | 5.16 | 5.16 | -0.39% | 8,730 |
| Jul 31, 2025 | 5.20 | 5.20 | 5.18 | 5.18 | 5.18 | - | 1,920 |
| Jul 30, 2025 | 5.20 | 5.28 | 5.18 | 5.18 | 5.18 | -0.38% | 491 |
| Jul 29, 2025 | 5.20 | 5.26 | 5.16 | 5.20 | 5.20 | - | 2,185 |
| Jul 28, 2025 | 5.18 | 5.28 | 5.18 | 5.20 | 5.20 | 0.39% | 279 |
| Jul 25, 2025 | 5.20 | 5.30 | 5.16 | 5.18 | 5.18 | 0.78% | 8,128 |
| Jul 23, 2025 | 5.12 | 5.14 | 5.12 | 5.14 | 5.14 | 0.39% | 806 |
| Jul 22, 2025 | 5.12 | 5.12 | 5.00 | 5.12 | 5.12 | 1.19% | 11 |
| Jul 21, 2025 | 5.00 | 5.12 | 5.00 | 5.06 | 5.06 | -1.17% | 1,100 |
| Jul 18, 2025 | 5.00 | 5.12 | 4.98 | 5.12 | 5.12 | 1.19% | 2,740 |
| Jul 17, 2025 | 5.06 | 5.06 | 5.00 | 5.06 | 5.06 | -1.56% | 4,002 |
| Jul 16, 2025 | 5.10 | 5.14 | 5.06 | 5.14 | 5.14 | 0.39% | 304 |
| Jul 15, 2025 | 5.14 | 5.14 | 5.12 | 5.12 | 5.12 | 0.39% | 205 |
| Jul 11, 2025 | 5.10 | 5.14 | 5.10 | 5.10 | 5.10 | -0.39% | 880 |
| Jul 9, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | 10 |
| Jul 8, 2025 | 5.00 | 5.14 | 5.00 | 5.12 | 5.12 | 2.81% | 3,820 |