DSE : FBFIF
First Bangladesh Fixed Income Fund — Price history
Bangladesh
Last price 3.2 BDT (At close: Oct 28, 2026) · Market cap 2.79B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
First Bangladesh Fixed Income Fund (FBFIF) closed at 3.2 BDT on 2026-11-01. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-01 | 3.2 | 3.3 | 3.2 | 3.2 | 425,808 | +0.00% |
| 2026-10-29 | 3.2 | 3.2 | 3.1 | 3.2 | 126,537 | +0.00% |
| 2026-10-28 | 3.2 | 3.3 | 3.1 | 3.2 | 237,830 | +0.00% |
| 2026-10-27 | 3.2 | 3.2 | 3.1 | 3.2 | 300,438 | +3.23% |
| 2026-10-26 | 3.2 | 3.2 | 3.1 | 3.1 | 217,250 | -3.13% |
| 2026-10-25 | 3.1 | 3.3 | 3.1 | 3.2 | 220,840 | +0.00% |
| 2026-10-19 | 3.2 | 3.3 | 3.2 | 3.2 | 604,833 | -3.03% |
| 2026-10-17 | 3.2 | 3.3 | 3.2 | 3.3 | 121,769 | +0.00% |
| 2026-10-15 | 3.3 | 3.4 | 3.2 | 3.3 | 872,076 | +0.00% |
| 2026-10-14 | 3.3 | 3.4 | 3.2 | 3.3 | 316,499 | +0.00% |
| 2026-10-13 | 3.3 | 3.4 | 3.2 | 3.3 | 591,989 | +3.12% |
| 2026-10-12 | 3.3 | 3.3 | 3.2 | 3.2 | 1,071,362 | -3.03% |
| 2026-10-11 | 3.3 | 3.4 | 3.2 | 3.3 | 242,434 | +0.00% |
| 2026-10-08 | 3.3 | 3.4 | 3.3 | 3.3 | 377,524 | +0.00% |
| 2026-10-07 | 3.4 | 3.4 | 3.2 | 3.3 | 571,635 | +0.00% |
| 2026-10-06 | 3.4 | 3.4 | 3.3 | 3.3 | 932,757 | -2.94% |
| 2026-10-05 | 3.5 | 3.5 | 3.3 | 3.4 | 725,264 | +0.00% |
| 2026-10-04 | 3.4 | 3.5 | 3.4 | 3.4 | 363,744 | -2.86% |
| 2026-10-01 | 3.5 | 3.5 | 3.4 | 3.5 | 56,715 | +0.00% |
| 2026-09-30 | 3.5 | 3.6 | 3.4 | 3.5 | 683,328 | +0.00% |
| 2026-09-29 | 3.6 | 3.6 | 3.4 | 3.5 | 600,229 | +0.00% |
| 2026-09-28 | 3.6 | 3.7 | 3.5 | 3.5 | 663,932 | -2.78% |
| 2026-09-27 | 3.5 | 3.7 | 3.5 | 3.6 | 1,343,839 | +2.86% |
| 2026-09-24 | 3.6 | 3.6 | 3.5 | 3.5 | 1,049,072 | +0.00% |
| 2026-09-23 | 3.6 | 3.6 | 3.5 | 3.5 | 601,722 | +0.00% |
| 2026-09-22 | 3.6 | 3.7 | 3.5 | 3.5 | 1,376,221 | -2.78% |
| 2026-09-21 | 3.6 | 3.7 | 3.5 | 3.6 | 1,992,866 | +2.86% |
| 2026-09-20 | 3.5 | 3.6 | 3.5 | 3.5 | 332,171 | +0.00% |
| 2026-09-17 | 3.4 | 3.6 | 3.4 | 3.5 | 816,109 | +2.94% |
| 2026-09-16 | 3.5 | 3.5 | 3.4 | 3.4 | 196,537 | +0.00% |
| 2026-09-15 | 3.5 | 3.5 | 3.3 | 3.4 | 524,445 | +0.00% |
| 2026-09-14 | 3.5 | 3.5 | 3.4 | 3.4 | 440,809 | -2.86% |
| 2026-09-13 | 3.5 | 3.7 | 3.4 | 3.5 | 1,585,997 | +0.00% |
| 2026-09-10 | 3.4 | 3.6 | 3.4 | 3.5 | 627,359 | +2.94% |
| 2026-09-09 | 3.4 | 3.5 | 3.3 | 3.4 | 705,219 | +0.00% |
| 2026-09-08 | 3.5 | 3.6 | 3.4 | 3.4 | 216,422 | -2.86% |
| 2026-09-07 | 3.5 | 3.5 | 3.4 | 3.5 | 395,389 | +2.94% |
| 2026-09-06 | 3.6 | 3.6 | 3.4 | 3.4 | 505,368 | -2.86% |
| 2026-09-03 | 3.7 | 3.7 | 3.5 | 3.5 | 424,254 | -2.78% |
| 2026-09-02 | 3.7 | 3.7 | 3.5 | 3.6 | 978,019 | +0.00% |
| 2026-09-01 | 3.5 | 3.7 | 3.5 | 3.6 | 1,017,841 | +5.88% |
| 2026-08-31 | 3.4 | 3.5 | 3.4 | 3.4 | 401,572 | +0.00% |
| 2026-08-30 | 3.6 | 3.6 | 3.4 | 3.4 | 711,819 | -2.86% |
| 2026-08-27 | 3.6 | 3.7 | 3.5 | 3.5 | 370,731 | -2.78% |
| 2026-08-25 | 3.5 | 3.7 | 3.5 | 3.6 | 1,305,698 | +2.86% |
| 2026-08-24 | 3.7 | 3.7 | 3.5 | 3.5 | 721,515 | -5.41% |
| 2026-08-23 | 3.6 | 3.8 | 3.6 | 3.7 | 2,714,370 | +2.78% |
| 2026-08-20 | 3.7 | 3.7 | 3.6 | 3.6 | 1,127,777 | +0.00% |
| 2026-08-19 | 3.8 | 3.8 | 3.5 | 3.6 | 903,637 | -2.70% |
| 2026-08-18 | 3.6 | 3.9 | 3.5 | 3.7 | 3,075,642 | +2.78% |
| 2026-08-17 | 3.7 | 3.7 | 3.5 | 3.6 | 1,341,821 | -2.70% |
| 2026-08-16 | 3.8 | 3.9 | 3.6 | 3.7 | 1,090,290 | -2.63% |
| 2026-08-13 | 3.8 | 3.9 | 3.7 | 3.8 | 893,591 | +0.00% |
| 2026-08-12 | 4 | 4 | 3.8 | 3.8 | 1,143,702 | -2.56% |
| 2026-08-11 | 3.9 | 4 | 3.8 | 3.9 | 1,751,549 | +2.63% |
| 2026-08-10 | 3.9 | 3.9 | 3.7 | 3.8 | 1,690,946 | +0.00% |
| 2026-08-09 | 4 | 4 | 3.8 | 3.8 | 1,432,752 | -5.00% |
| 2026-08-06 | 4.1 | 4.1 | 3.9 | 4 | 2,175,195 | -2.44% |
| 2026-08-04 | 4.3 | 4.3 | 4 | 4.1 | 3,297,158 | -2.38% |
| 2026-08-03 | 4 | 4.3 | 4 | 4.2 | 6,007,350 | +5.00% |
| 2026-08-02 | 3.7 | 4 | 3.6 | 4 | 3,325,505 | +5.26% |
| 2026-07-30 | 3.6 | 3.9 | 3.6 | 3.8 | 1,568,832 | +2.70% |
| 2026-07-29 | 3.8 | 3.9 | 3.6 | 3.7 | 1,891,655 | -2.63% |
| 2026-07-28 | 3.8 | 4 | 3.8 | 3.8 | 2,745,822 | +0.00% |
| 2026-07-27 | 3.7 | 3.9 | 3.6 | 3.8 | 1,992,412 | +2.70% |
| 2026-07-26 | 3.7 | 3.8 | 3.6 | 3.7 | 1,511,247 | +0.00% |
| 2026-07-23 | 3.9 | 4 | 3.7 | 3.7 | 2,742,558 | -5.13% |
| 2026-07-22 | 3.7 | 3.9 | 3.7 | 3.9 | 11,646,468 | +8.33% |
| 2026-07-21 | 3.5 | 3.7 | 3.4 | 3.6 | 2,504,440 | +5.88% |
| 2026-07-20 | 3.5 | 3.5 | 3.4 | 3.4 | 803,272 | +0.00% |
| 2026-07-19 | 3.4 | 3.5 | 3.3 | 3.4 | 1,014,697 | +3.03% |
| 2026-07-16 | 3.4 | 3.5 | 3.3 | 3.3 | 563,862 | -2.94% |
| 2026-07-15 | 3.5 | 3.5 | 3.3 | 3.4 | 761,156 | +0.00% |
| 2026-07-14 | 3.5 | 3.5 | 3.3 | 3.4 | 963,854 | +0.00% |
| 2026-07-13 | 3.5 | 3.6 | 3.4 | 3.4 | 1,043,104 | -2.86% |
| 2026-07-12 | 3.3 | 3.5 | 3.3 | 3.5 | 2,393,676 | +9.37% |
| 2026-07-09 | 3.3 | 3.3 | 3.2 | 3.2 | 2,320,559 | -3.03% |
| 2026-07-08 | 3.2 | 3.4 | 3.2 | 3.3 | 1,216,538 | +0.00% |
| 2026-07-07 | 3.2 | 3.3 | 3.1 | 3.3 | 1,167,616 | +6.45% |
| 2026-07-06 | 3.1 | 3.2 | 3.1 | 3.1 | 264,809 | +0.00% |
| 2026-07-05 | 3.2 | 3.2 | 3.1 | 3.1 | 300,261 | -3.13% |
| 2026-07-02 | 3.2 | 3.2 | 3.1 | 3.2 | 268,373 | +0.00% |
| 2026-06-30 | 3.1 | 3.2 | 3.1 | 3.2 | 364,000 | +6.67% |
| 2026-06-29 | 3.1 | 3.1 | 3 | 3 | 444,067 | -3.23% |
| 2026-06-28 | 3.2 | 3.2 | 3.1 | 3.1 | 208,158 | +0.00% |
| 2026-06-25 | 3.1 | 3.2 | 3 | 3.1 | 386,176 | +0.00% |
| 2026-06-24 | 3.1 | 3.2 | 3 | 3.1 | 304,823 | +0.00% |
| 2026-06-23 | 3.2 | 3.2 | 3.1 | 3.1 | 350,905 | +0.00% |
| 2026-06-22 | 3.2 | 3.2 | 3.1 | 3.1 | 121,775 | -3.13% |
| 2026-06-21 | 3.4 | 3.4 | 3.2 | 3.2 | 355,177 | -3.03% |
| 2026-06-18 | 3.2 | 3.4 | 3.2 | 3.3 | 2,685,213 | +6.45% |
| 2026-06-17 | 3.2 | 3.2 | 3 | 3.1 | 308,213 | +0.00% |
| 2026-06-16 | 3.1 | 3.2 | 3.1 | 3.1 | 347,170 | +0.00% |
| 2026-06-15 | 3.1 | 3.2 | 3.1 | 3.1 | 661,204 | +0.00% |
| 2026-06-14 | 3.1 | 3.2 | 3 | 3.1 | 529,712 | +0.00% |
| 2026-06-11 | 3.2 | 3.2 | 3 | 3.1 | 644,704 | -3.13% |
| 2026-06-10 | 3.1 | 3.2 | 3.1 | 3.2 | 723,576 | +3.23% |
| 2026-06-09 | 3 | 3.1 | 3 | 3.1 | 275,104 | +0.00% |
| 2026-06-08 | 3.1 | 3.2 | 3 | 3.1 | 598,124 | +0.00% |
| 2026-06-07 | 3.2 | 3.2 | 3.1 | 3.1 | 596,543 | +0.00% |
| 2026-06-04 | 3.1 | 3.2 | 3 | 3.1 | 1,392,169 | +3.33% |
| 2026-06-03 | 3.1 | 3.1 | 3 | 3 | 832,785 | +0.00% |
| 2026-06-02 | 3 | 3.1 | 2.9 | 3 | 431,560 | +0.00% |
| 2026-06-01 | 3.1 | 3.1 | 2.9 | 3 | 515,205 | +0.00% |
| 2026-05-24 | 3.1 | 3.1 | 3 | 3 | 383,881 | +0.00% |
| 2026-05-21 | 3.1 | 3.1 | 3 | 3 | 608,990 | +0.00% |
| 2026-05-20 | 3.1 | 3.1 | 2.9 | 3 | 440,971 | +0.00% |
| 2026-05-19 | 3.1 | 3.1 | 2.9 | 3 | 733,908 | +0.00% |
| 2026-05-18 | 3.1 | 3.2 | 3 | 3 | 831,471 | -3.23% |
| 2026-05-17 | 3.2 | 3.2 | 3.1 | 3.1 | 536,797 | +0.00% |
| 2026-05-14 | 3.1 | 3.2 | 3.1 | 3.1 | 243,514 | +0.00% |
| 2026-05-13 | 3.2 | 3.2 | 3.1 | 3.1 | 264,347 | -3.13% |
| 2026-05-12 | 3.3 | 3.3 | 3.2 | 3.2 | 610,802 | -3.03% |
| 2026-05-11 | 3.5 | 3.6 | 3.2 | 3.3 | 5,556,959 | +0.00% |
| 2026-05-10 | 3.1 | 3.3 | 3.1 | 3.3 | 1,401,616 | +10.00% |
| 2026-05-07 | 3 | 3.1 | 2.9 | 3 | 89,704 | +0.00% |
| 2026-05-06 | 3 | 3.1 | 3 | 3 | 240,273 | +0.00% |
| 2026-05-05 | 3 | 3.1 | 3 | 3 | 291,803 | +0.00% |
| 2026-05-04 | 3.1 | 3.1 | 3 | 3 | 144,094 | +0.00% |
| 2026-05-03 | 3.1 | 3.1 | 3 | 3 | 632,046 | -3.23% |