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!

Filana Therapeu (FLNA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.7238 0.8888 0.72 0.8532 87,162
25th Sep 2026 (Fri) 0.76 0.7766 0.7408 0.7481 11,775
24th Sep 2026 (Thu) 0.862 0.8939 0.7421 0.7728 10,332
23rd Sep 2026 (Wed) 0.9851 1.00 0.802 0.8701 126,083
22nd Sep 2026 (Tue) 0.9825 1.30 0.9146 1.03 2,620,419
21st Sep 2026 (Mon) 0.735 0.765 0.7347 0.7395 838
18th Sep 2026 (Fri) 0.718 0.734 0.7151 0.726 9,785
17th Sep 2026 (Thu) 0.7043 0.724 0.69 0.72 12,783
16th Sep 2026 (Wed) 0.6836 0.6868 0.6745 0.6842 4,817
15th Sep 2026 (Tue) 0.72 0.72 0.68 0.6965 7,590
14th Sep 2026 (Mon) 0.755 0.755 0.715 0.7188 6,421
11th Sep 2026 (Fri) 0.8049 0.8063 0.7665 0.7726 22,513
10th Sep 2026 (Thu) 0.7899 0.809 0.784 0.8089 3,208
9th Sep 2026 (Wed) 0.79 0.8121 0.7581 0.8089 8,558
8th Sep 2026 (Tue) 0.8067 0.82 0.75 0.7972 4,402
7th Sep 2026 (Mon) 0.82 0.84 0.805 0.8201 7,708
4th Sep 2026 (Fri) 0.82 0.84 0.805 0.8201 7,708
3rd Sep 2026 (Thu) 0.89 0.89 0.822 0.8283 3,993
2nd Sep 2026 (Wed) 0.8672 0.8826 0.8238 0.8576 16,655
1st Sep 2026 (Tue) 0.88 0.8877 0.8537 0.8573 4,952
31st Aug 2026 (Mon) 0.92 0.92 0.8898 0.898 7,861
28th Aug 2026 (Fri) 0.9102 0.9292 0.91 0.929 1,269
27th Aug 2026 (Thu) 0.92 0.94 0.92 0.923 2,107
26th Aug 2026 (Wed) 0.934 0.934 0.9172 0.9244 2,869
25th Aug 2026 (Tue) 0.94 0.9569 0.935 0.9488 4,830
24th Aug 2026 (Mon) 0.9499 0.9503 0.9203 0.93 5,107
21st Aug 2026 (Fri) 0.945 0.9586 0.945 0.961 3,286
20th Aug 2026 (Thu) 0.9578 0.96 0.92 0.9425 6,217
19th Aug 2026 (Wed) 0.8793 0.9878 0.8793 0.9662 9,597
18th Aug 2026 (Tue) 0.88 0.88 0.8515 0.8669 15,737
17th Aug 2026 (Mon) 0.9102 0.9199 0.89 0.89 8,320
14th Aug 2026 (Fri) 0.94 0.94 0.905 0.9133 12,577
13th Aug 2026 (Thu) 0.9301 0.9652 0.9301 0.9459 10,489
12th Aug 2026 (Wed) 0.9707 0.9707 0.9257 0.9333 5,879
11th Aug 2026 (Tue) 1.01 1.03 0.9654 0.9716 7,631
10th Aug 2026 (Mon) 0.99 1.04 0.9829 0.9973 22,851
7th Aug 2026 (Fri) 0.9488 1.02 0.932 0.995 11,896
6th Aug 2026 (Thu) 0.9685 0.989 0.9377 0.959 15,533
5th Aug 2026 (Wed) 0.99 0.99 0.951 0.9598 3,141
4th Aug 2026 (Tue) 1.02 1.03 0.985 0.9964 17,347
3rd Aug 2026 (Mon) 1.01 1.03 1.00 1.03 9,594
31st Jul 2026 (Fri) 0.96 1.01 0.96 1.01 5,739
30th Jul 2026 (Thu) 0.8654 0.9574 0.8654 0.96 6,010
29th Jul 2026 (Wed) 0.8909 0.8933 0.8566 0.8696 806
FTSE 100 Latest
Value10,684.88
Change-10.37