(FLBL)
CBOE: FLBL
· Real-Time Price · USD
24.12
-0.04 (-0.17%)
At close: Aug 15, 2025, 2:59 PM
FLBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 24.16 | 24.16 | 24.10 | 24.11 | 24.11 | -0.21% | 549,403 |
| Aug 14, 2025 | 24.14 | 24.16 | 24.14 | 24.16 | 24.16 | 0.08% | 95,331 |
| Aug 13, 2025 | 24.15 | 24.17 | 24.11 | 24.14 | 24.14 | -0.08% | 414,749 |
| Aug 12, 2025 | 24.16 | 24.16 | 24.15 | 24.16 | 24.16 | 0.04% | 158,625 |
| Aug 11, 2025 | 24.16 | 24.17 | 24.14 | 24.15 | 24.15 | -0.04% | 165,005 |
| Aug 8, 2025 | 24.12 | 24.16 | 24.08 | 24.16 | 24.16 | 0.12% | 247,300 |
| Aug 7, 2025 | 24.12 | 24.13 | 24.12 | 24.13 | 24.13 | 0.00% | 138,246 |
| Aug 6, 2025 | 24.10 | 24.15 | 24.09 | 24.13 | 24.13 | 0.12% | 128,400 |
| Aug 5, 2025 | 24.11 | 24.11 | 24.05 | 24.10 | 24.10 | -0.04% | 265,000 |
| Aug 4, 2025 | 24.10 | 24.12 | 24.09 | 24.11 | 24.11 | 0.08% | 150,500 |
| Aug 1, 2025 | 24.14 | 24.14 | 24.08 | 24.09 | 24.09 | -0.78% | 188,600 |
| Jul 31, 2025 | 24.27 | 24.28 | 24.26 | 24.28 | 24.14 | 0.00% | 140,842 |
| Jul 30, 2025 | 24.27 | 24.28 | 24.26 | 24.28 | 24.14 | 0.08% | 78,200 |
| Jul 29, 2025 | 24.28 | 24.28 | 24.26 | 24.26 | 24.12 | -0.04% | 102,800 |
| Jul 28, 2025 | 24.27 | 24.27 | 24.25 | 24.27 | 24.13 | 0.04% | 140,816 |
| Jul 25, 2025 | 24.27 | 24.28 | 24.26 | 24.26 | 24.12 | -0.04% | 156,604 |
| Jul 24, 2025 | 24.27 | 24.27 | 24.26 | 24.27 | 24.13 | 0.00% | 85,038 |
| Jul 23, 2025 | 24.27 | 24.27 | 24.25 | 24.27 | 24.13 | -0.04% | 157,523 |
| Jul 22, 2025 | 24.26 | 24.29 | 24.25 | 24.28 | 24.14 | 0.08% | 2,810,409 |
| Jul 21, 2025 | 24.26 | 24.26 | 24.25 | 24.26 | 24.12 | 0.08% | 155,500 |