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
19th Sep 2025 (Fri) 0.5386 0.5473 0.5386 0.5324 17,771
18th Sep 2025 (Thu) 0.5308 0.5405 0.5275 0.535 54,366
17th Sep 2025 (Wed) 0.538 0.5448 0.5254 0.5254 23,230
16th Sep 2025 (Tue) 0.532 0.534 0.5231 0.5295 23,950
15th Sep 2025 (Mon) 0.543 0.543 0.5243 0.5392 160,604
12th Sep 2025 (Fri) 0.5649 0.5649 0.5312 0.5428 108,712
11th Sep 2025 (Thu) 0.5452 0.5703 0.5452 0.5649 50,606
10th Sep 2025 (Wed) 0.5518 0.5518 0.5333 0.5435 55,997
9th Sep 2025 (Tue) 0.563 0.573 0.5333 0.5383 131,801
8th Sep 2025 (Mon) 0.57 0.57 0.5554 0.5694 23,030
5th Sep 2025 (Fri) 0.5982 0.604 0.56 0.5743 38,510
4th Sep 2025 (Thu) 0.601 0.6014 0.5856 0.5939 12,602
3rd Sep 2025 (Wed) 0.6025 0.6143 0.5914 0.603 50,883
2nd Sep 2025 (Tue) 0.5903 0.6282 0.59 0.6214 27,142
1st Sep 2025 (Mon) 0.6297 0.6325 0.581 0.5901 37,402
29th Aug 2025 (Fri) 0.6297 0.6325 0.581 0.5901 37,402
28th Aug 2025 (Thu) 0.61 0.6326 0.6065 0.6202 47,491
27th Aug 2025 (Wed) 0.59 0.6014 0.59 0.5998 15,353
26th Aug 2025 (Tue) 0.6293 0.63 0.5974 0.605 29,486
25th Aug 2025 (Mon) 0.6135 0.64 0.6001 0.6113 125,591
22nd Aug 2025 (Fri) 0.587 0.624 0.58 0.5886 90,900
21st Aug 2025 (Thu) 0.58 0.6073 0.57 0.5889 41,362
20th Aug 2025 (Wed) 0.60 0.60 0.5661 0.57 68,200
19th Aug 2025 (Tue) 0.60 0.616 0.588 0.589 35,636
18th Aug 2025 (Mon) 0.5722 0.6216 0.5662 0.6172 51,804
15th Aug 2025 (Fri) 0.5869 0.5869 0.5605 0.5735 38,842
14th Aug 2025 (Thu) 0.5757 0.597 0.5675 0.588 17,014
13th Aug 2025 (Wed) 0.57 0.6074 0.57 0.5892 52,544
12th Aug 2025 (Tue) 0.5547 0.5762 0.5403 0.5748 39,170
11th Aug 2025 (Mon) 0.58 0.5924 0.5474 0.5547 32,576
8th Aug 2025 (Fri) 0.5476 0.6037 0.5476 0.5824 92,906
7th Aug 2025 (Thu) 0.5538 0.5538 0.53 0.5342 40,056
6th Aug 2025 (Wed) 0.563 0.575 0.538 0.5364 40,809
5th Aug 2025 (Tue) 0.61 0.61 0.5474 0.5553 112,297
4th Aug 2025 (Mon) 0.6295 0.649 0.605 0.6085 43,992
1st Aug 2025 (Fri) 0.6366 0.649 0.6176 0.6486 28,315
31st Jul 2025 (Thu) 0.6375 0.648 0.6301 0.637 22,864
30th Jul 2025 (Wed) 0.60 0.65 0.59 0.6347 164,901
29th Jul 2025 (Tue) 0.6388 0.6388 0.60 0.6069 104,549
28th Jul 2025 (Mon) 0.7197 0.7197 0.6388 0.656 98,032
25th Jul 2025 (Fri) 0.6569 0.6999 0.645 0.6767 80,894
24th Jul 2025 (Thu) 0.6685 0.6685 0.6402 0.6566 53,963
23rd Jul 2025 (Wed) 0.67 0.6701 0.61 0.662 74,782
22nd Jul 2025 (Tue) 0.6732 0.6889 0.65 0.6701 57,764
21st Jul 2025 (Mon) 0.6714 0.6876 0.661 0.6672 44,819
FTSE 100 Latest
Value9,216.67
Change-11.44