Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Fibrobiologics (FBLG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.6941 0.6941 0.645 0.6714 39,453
17th Jul 2025 (Thu) 0.715 0.7339 0.6751 0.69 65,643
16th Jul 2025 (Wed) 0.69 0.7257 0.64 0.717 52,196
15th Jul 2025 (Tue) 0.6451 0.7151 0.6451 0.6971 51,784
14th Jul 2025 (Mon) 0.6419 0.6419 0.6135 0.64 35,283
11th Jul 2025 (Fri) 0.6442 0.6461 0.6167 0.6293 31,395
10th Jul 2025 (Thu) 0.641 0.6587 0.63 0.649 60,774
9th Jul 2025 (Wed) 0.63 0.6634 0.6101 0.66 95,216
8th Jul 2025 (Tue) 0.60 0.615 0.585 0.6053 105,709
7th Jul 2025 (Mon) 0.63 0.632 0.5943 0.605 40,949
4th Jul 2025 (Fri) 0.61 0.65 0.61 0.612 98,444
3rd Jul 2025 (Thu) 0.61 0.65 0.61 0.612 98,444
2nd Jul 2025 (Wed) 0.60 0.6245 0.5972 0.6102 37,734
1st Jul 2025 (Tue) 0.6222 0.628 0.6012 0.6006 116,895
30th Jun 2025 (Mon) 0.6697 0.685 0.6219 0.6222 53,640
27th Jun 2025 (Fri) 0.713 0.7335 0.6428 0.6181 51,046
26th Jun 2025 (Thu) 0.74 0.75 0.70 0.712 47,985
25th Jun 2025 (Wed) 0.728 0.744 0.7122 0.7203 15,856
24th Jun 2025 (Tue) 0.711 0.753 0.71 0.7459 46,513
23rd Jun 2025 (Mon) 0.69 0.7587 0.69 0.7209 81,506
20th Jun 2025 (Fri) 0.7213 0.74 0.697 0.6956 27,299
19th Jun 2025 (Thu) 0.755 0.7752 0.71 0.718 44,693
18th Jun 2025 (Wed) 0.755 0.7752 0.71 0.718 44,693
17th Jun 2025 (Tue) 0.79 0.80 0.7549 0.7533 89,001
16th Jun 2025 (Mon) 0.82 0.82 0.77 0.797 48,122
13th Jun 2025 (Fri) 0.831 0.835 0.7944 0.8087 18,644
12th Jun 2025 (Thu) 0.8624 0.8867 0.84 0.8725 22,897
11th Jun 2025 (Wed) 0.95 0.95 0.874 0.87 24,591
10th Jun 2025 (Tue) 0.9599 0.99 0.90 0.936 67,988
9th Jun 2025 (Mon) 0.968 0.971 0.901 0.9448 29,806
6th Jun 2025 (Fri) 0.87 0.9685 0.85 0.956 76,106
5th Jun 2025 (Thu) 0.882 0.91 0.83 0.8542 22,751
4th Jun 2025 (Wed) 0.79 0.86 0.75 0.8498 51,853
3rd Jun 2025 (Tue) 0.751 0.829 0.7315 0.7885 70,816
2nd Jun 2025 (Mon) 0.72 0.78 0.7013 0.7631 22,755
30th May 2025 (Fri) 0.7556 0.7556 0.7071 0.7295 44,773
29th May 2025 (Thu) 0.77 0.772 0.751 0.75 22,202
28th May 2025 (Wed) 0.80 0.80 0.765 0.7851 45,239
27th May 2025 (Tue) 0.84 0.84 0.77 0.771 135,462
26th May 2025 (Mon) 0.81 0.81 0.81 0.81 0
24th May 2025 (Sat) 0.86 0.86 0.80 0.81 38,157
23rd May 2025 (Fri) 0.86 0.86 0.80 0.8001 38,157
22nd May 2025 (Thu) 0.87 0.88 0.8567 0.862 20,782
21st May 2025 (Wed) 0.913 0.9367 0.8934 0.8934 10,092
20th May 2025 (Tue) 0.86 0.9093 0.86 0.90 11,891
19th May 2025 (Mon) 0.9001 0.9146 0.9001 0.9046 10,657
FTSE 100 Latest
Value8,992.12
Change19.48