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
3rd Apr 2026 (Fri) 1.27 1.46 1.20 1.38 34,673
2nd Apr 2026 (Thu) 1.27 1.46 1.20 1.38 34,673
1st Apr 2026 (Wed) 1.10 1.59 1.03 1.33 329,192
31st Mar 2026 (Tue) 2.07 2.07 1.27 1.32 850,188
30th Mar 2026 (Mon) 3.75 3.75 2.26 2.28 17,967
27th Mar 2026 (Fri) 0.209 0.2111 0.186 0.1966 77,135
26th Mar 2026 (Thu) 0.2122 0.2271 0.1861 0.22 168,940
25th Mar 2026 (Wed) 0.2545 0.266 0.2417 0.2635 167,029
24th Mar 2026 (Tue) 0.2485 0.2535 0.2425 0.2573 156,988
23rd Mar 2026 (Mon) 0.25 0.256 0.245 0.2499 14,678
20th Mar 2026 (Fri) 0.2548 0.2658 0.2462 0.254 30,763
19th Mar 2026 (Thu) 0.2571 0.2604 0.2401 0.2559 11,060
18th Mar 2026 (Wed) 0.2665 0.2754 0.25 0.2605 76,314
17th Mar 2026 (Tue) 0.2905 0.2905 0.266 0.2762 182,793
16th Mar 2026 (Mon) 0.314 0.314 0.271 0.2822 40,180
13th Mar 2026 (Fri) 0.3821 0.3861 0.3077 0.3124 23,021
12th Mar 2026 (Thu) 0.3468 0.3468 0.3302 0.3401 40,806
11th Mar 2026 (Wed) 0.3945 0.3945 0.3256 0.3402 96,130
10th Mar 2026 (Tue) 0.4182 0.4182 0.374 0.3961 64,446
9th Mar 2026 (Mon) 0.4215 0.426 0.39 0.4002 62,812
6th Mar 2026 (Fri) 0.4291 0.4432 0.4014 0.435 53,582
5th Mar 2026 (Thu) 0.3875 0.4377 0.3849 0.4192 52,641
4th Mar 2026 (Wed) 0.40 0.4005 0.3698 0.3757 102,023
3rd Mar 2026 (Tue) 0.43 0.477 0.3782 0.3892 161,894
2nd Mar 2026 (Mon) 0.3251 0.4287 0.325 0.4195 125,829
27th Feb 2026 (Fri) 0.3129 0.3299 0.31 0.3286 64,623
26th Feb 2026 (Thu) 0.284 0.3051 0.2786 0.2829 23,280
25th Feb 2026 (Wed) 0.243 0.2633 0.243 0.2633 0
24th Feb 2026 (Tue) 0.243 0.253 0.243 0.253 0
23rd Feb 2026 (Mon) 0.243 0.267 0.243 0.253 20,738
20th Feb 2026 (Fri) 0.2534 0.2666 0.25 0.248 15,142
19th Feb 2026 (Thu) 0.2535 0.2684 0.2504 0.2512 21,908
18th Feb 2026 (Wed) 0.2519 0.2577 0.242 0.2521 16,975
17th Feb 2026 (Tue) 0.2599 0.2629 0.2475 0.252 14,686
16th Feb 2026 (Mon) 0.245 0.27 0.245 0.251 33,455
13th Feb 2026 (Fri) 0.245 0.27 0.245 0.251 33,455
12th Feb 2026 (Thu) 0.257 0.257 0.2405 0.246 34,925
11th Feb 2026 (Wed) 0.2724 0.2724 0.2512 0.2547 16,347
10th Feb 2026 (Tue) 0.255 0.2801 0.255 0.2672 51,108
9th Feb 2026 (Mon) 0.2563 0.2564 0.2471 0.2515 28,081
6th Feb 2026 (Fri) 0.234 0.2659 0.232 0.2517 37,690
5th Feb 2026 (Thu) 0.285 0.3264 0.2228 0.2271 112,886
FTSE 100 Latest
Value10,436.29
Change71.50