(FLBL)
CBOE: FLBL
· Real-Time Price · USD
24.14
0.01 (0.04%)
At close: Sep 05, 2025, 3:00 PM
FLBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 24.13 | 24.15 | 24.12 | 24.13 | 24.13 | 0.04% | 340,682 |
| Sep 3, 2025 | 24.11 | 24.13 | 24.10 | 24.12 | 24.12 | -0.04% | 272,146 |
| Sep 2, 2025 | 24.08 | 24.13 | 24.07 | 24.13 | 24.13 | -0.25% | 268,000 |
| Aug 29, 2025 | 24.20 | 24.21 | 24.16 | 24.19 | 24.06 | -0.08% | 332,900 |
| Aug 28, 2025 | 24.22 | 24.22 | 24.20 | 24.21 | 24.08 | 0.00% | 180,400 |
| Aug 27, 2025 | 24.18 | 24.21 | 24.18 | 24.21 | 24.07 | 0.00% | 154,117 |
| Aug 26, 2025 | 24.17 | 24.21 | 24.16 | 24.21 | 24.08 | 0.08% | 131,619 |
| Aug 25, 2025 | 24.17 | 24.19 | 24.16 | 24.19 | 24.06 | 0.08% | 111,600 |
| Aug 22, 2025 | 24.15 | 24.18 | 24.15 | 24.17 | 24.04 | 0.25% | 244,938 |
| Aug 21, 2025 | 24.11 | 24.13 | 24.11 | 24.11 | 23.98 | -0.17% | 168,800 |
| Aug 20, 2025 | 24.13 | 24.15 | 24.11 | 24.15 | 24.02 | 0.08% | 183,142 |
| Aug 19, 2025 | 24.11 | 24.18 | 24.10 | 24.13 | 24.00 | -0.08% | 125,500 |
| Aug 18, 2025 | 24.11 | 24.15 | 24.11 | 24.15 | 24.02 | 0.17% | 215,006 |
| Aug 15, 2025 | 24.16 | 24.16 | 24.10 | 24.11 | 23.98 | -0.21% | 549,403 |
| Aug 14, 2025 | 24.14 | 24.16 | 24.14 | 24.16 | 24.03 | 0.08% | 95,331 |
| Aug 13, 2025 | 24.15 | 24.17 | 24.11 | 24.14 | 24.01 | -0.08% | 414,749 |
| Aug 12, 2025 | 24.16 | 24.16 | 24.15 | 24.16 | 24.02 | 0.04% | 158,625 |
| Aug 11, 2025 | 24.16 | 24.17 | 24.14 | 24.15 | 24.01 | -0.04% | 165,005 |
| Aug 8, 2025 | 24.12 | 24.16 | 24.08 | 24.16 | 24.02 | 0.12% | 247,300 |
| Aug 7, 2025 | 24.12 | 24.13 | 24.12 | 24.13 | 23.99 | 0.00% | 138,246 |