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
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
4th Feb 2026 (Wed) 0.2702 0.2702 0.25 0.2501 168,575
3rd Feb 2026 (Tue) 0.3038 0.3038 0.2661 0.2773 17,584
2nd Feb 2026 (Mon) 0.3309 0.3309 0.276 0.2837 53,700
30th Jan 2026 (Fri) 0.3431 0.35 0.3278 0.3318 30,761
29th Jan 2026 (Thu) 0.3579 0.3743 0.3445 0.3412 20,098
28th Jan 2026 (Wed) 0.3599 0.3698 0.3557 0.3701 10,668
27th Jan 2026 (Tue) 0.37 0.3733 0.3667 0.3701 19,914
26th Jan 2026 (Mon) 0.3983 0.3983 0.3576 0.376 39,826
23rd Jan 2026 (Fri) 0.3575 0.4067 0.3505 0.40 91,414
22nd Jan 2026 (Thu) 0.3386 0.363 0.3376 0.34 77,153
21st Jan 2026 (Wed) 0.33 0.3431 0.3251 0.3265 20,513
20th Jan 2026 (Tue) 0.3312 0.3341 0.31 0.3225 19,815
19th Jan 2026 (Mon) 0.3301 0.346 0.327 0.3349 17,563
16th Jan 2026 (Fri) 0.3301 0.346 0.327 0.3349 17,563
15th Jan 2026 (Thu) 0.3456 0.3537 0.3225 0.3375 40,640
14th Jan 2026 (Wed) 0.35 0.3586 0.34 0.3402 33,181
13th Jan 2026 (Tue) 0.3975 0.425 0.3267 0.3853 112,722
12th Jan 2026 (Mon) 0.34 0.41 0.3374 0.3853 123,655
9th Jan 2026 (Fri) 0.33 0.3545 0.3275 0.338 28,194
8th Jan 2026 (Thu) 0.3412 0.3412 0.31 0.33 113,218
7th Jan 2026 (Wed) 0.2667 0.363 0.2634 0.3439 374,111
6th Jan 2026 (Tue) 0.242 0.2701 0.2396 0.26 207,636
5th Jan 2026 (Mon) 0.2345 0.25 0.225 0.2435 225,597
2nd Jan 2026 (Fri) 0.2335 0.24 0.2201 0.2399 292,115
1st Jan 2026 (Thu) 0.2692 0.2694 0.2214 0.2249 2,108,358
31st Dec 2025 (Wed) 0.2692 0.2694 0.2214 0.2249 2,108,358
30th Dec 2025 (Tue) 0.2406 0.246 0.225 0.2419 141,453
29th Dec 2025 (Mon) 0.232 0.2479 0.225 0.25 51,401
26th Dec 2025 (Fri) 0.2358 0.2453 0.2289 0.249 97,247
25th Dec 2025 (Thu) 0.238 0.238 0.2222 0.2359 125,897
24th Dec 2025 (Wed) 0.238 0.238 0.2222 0.2359 125,897
23rd Dec 2025 (Tue) 0.252 0.2526 0.2361 0.2465 104,783
22nd Dec 2025 (Mon) 0.2635 0.2681 0.25 0.2596 81,974
19th Dec 2025 (Fri) 0.261 0.265 0.2481 0.2585 86,492
18th Dec 2025 (Thu) 0.2682 0.2793 0.2526 0.2609 106,523
17th Dec 2025 (Wed) 0.2431 0.2855 0.2405 0.2758 95,657
16th Dec 2025 (Tue) 0.2643 0.2643 0.2353 0.2408 202,144
15th Dec 2025 (Mon) 0.2687 0.3065 0.2575 0.263 445,308
12th Dec 2025 (Fri) 0.3834 0.4052 0.365 0.3929 96,369
11th Dec 2025 (Thu) 0.344 0.3625 0.3296 0.3477 58,208
10th Dec 2025 (Wed) 0.3007 0.349 0.30 0.3317 72,545
9th Dec 2025 (Tue) 0.2775 0.3127 0.255 0.294 122,503
8th Dec 2025 (Mon) 0.264 0.2845 0.2583 0.2768 126,115
FTSE 100 Latest
Value10,369.75
Change60.53