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
15th Dec 2025 (Mon) 0.2687 0.3065 0.2575 0.3929 403,605
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
5th Dec 2025 (Fri) 0.258 0.2663 0.25 0.2637 58,892
4th Dec 2025 (Thu) 0.2533 0.2699 0.2502 0.26 67,239
3rd Dec 2025 (Wed) 0.256 0.256 0.241 0.255 117,970
2nd Dec 2025 (Tue) 0.2566 0.26 0.245 0.2632 55,981
1st Dec 2025 (Mon) 0.2799 0.28 0.253 0.261 150,571
28th Nov 2025 (Fri) 0.2799 0.285 0.2665 0.274 64,793
27th Nov 2025 (Thu) 0.2631 0.2884 0.2566 0.2721 298,510
26th Nov 2025 (Wed) 0.2631 0.2884 0.2566 0.2721 307,897
25th Nov 2025 (Tue) 0.2612 0.28 0.2501 0.268 154,113
24th Nov 2025 (Mon) 0.2583 0.2702 0.24 0.26 270,282
21st Nov 2025 (Fri) 0.3179 0.3362 0.305 0.34 20,275
20th Nov 2025 (Thu) 0.2921 0.3445 0.2921 0.3445 35,139
19th Nov 2025 (Wed) 0.2921 0.3548 0.2851 0.3445 201,990
18th Nov 2025 (Tue) 0.3394 0.3408 0.3267 0.3303 39,994
17th Nov 2025 (Mon) 0.3598 0.3651 0.3331 0.335 211,359
14th Nov 2025 (Fri) 0.328 0.375 0.3247 0.3679 58,862
13th Nov 2025 (Thu) 0.3343 0.3384 0.321 0.3357 33,206
12th Nov 2025 (Wed) 0.343 0.3466 0.324 0.3281 29,656
11th Nov 2025 (Tue) 0.34 0.3426 0.3201 0.3376 102,351
10th Nov 2025 (Mon) 0.3606 0.3687 0.3443 0.3569 55,382
7th Nov 2025 (Fri) 0.3474 0.3726 0.3264 0.3524 27,711
6th Nov 2025 (Thu) 0.3796 0.3796 0.3303 0.3352 65,665
5th Nov 2025 (Wed) 0.3479 0.396 0.3479 0.3703 152,794
4th Nov 2025 (Tue) 0.39 0.3946 0.39 0.3946 0
3rd Nov 2025 (Mon) 0.39 0.4026 0.3861 0.3946 57,205
31st Oct 2025 (Fri) 0.393 0.3961 0.3869 0.3933 63,821
30th Oct 2025 (Thu) 0.3905 0.402 0.3853 0.3969 59,952
29th Oct 2025 (Wed) 0.415 0.4151 0.381 0.3884 40,915
28th Oct 2025 (Tue) 0.433 0.4336 0.4155 0.4209 49,235
27th Oct 2025 (Mon) 0.445 0.4451 0.4305 0.4328 68,569
24th Oct 2025 (Fri) 0.4144 0.441 0.4104 0.4365 66,121
23rd Oct 2025 (Thu) 0.4182 0.4182 0.4051 0.4107 36,078
22nd Oct 2025 (Wed) 0.4173 0.4224 0.4079 0.41 44,791
21st Oct 2025 (Tue) 0.407 0.4191 0.4009 0.418 85,684
20th Oct 2025 (Mon) 0.4112 0.4154 0.4009 0.4103 222,823
17th Oct 2025 (Fri) 0.4128 0.415 0.3901 0.4008 66,584
16th Oct 2025 (Thu) 0.45 0.4507 0.41 0.41 117,955
15th Oct 2025 (Wed) 0.4221 0.481 0.4212 0.45 131,887
FTSE 100 Latest
Value9,751.31
Change102.28