(FLBL)
CBOE: FLBL
· Real-Time Price · USD
24.19
-0.02 (-0.08%)
At close: Aug 29, 2025, 3:00 PM
FLBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 24.20 | 24.21 | 24.16 | 24.19 | 24.19 | -0.08% | 332,894 |
| Aug 28, 2025 | 24.22 | 24.22 | 24.20 | 24.21 | 24.21 | 0.00% | 180,400 |
| Aug 27, 2025 | 24.18 | 24.21 | 24.18 | 24.21 | 24.21 | 0.00% | 154,117 |
| Aug 26, 2025 | 24.17 | 24.21 | 24.16 | 24.21 | 24.21 | 0.08% | 131,619 |
| Aug 25, 2025 | 24.17 | 24.19 | 24.16 | 24.19 | 24.19 | 0.08% | 111,600 |
| Aug 22, 2025 | 24.15 | 24.18 | 24.15 | 24.17 | 24.17 | 0.25% | 244,938 |
| Aug 21, 2025 | 24.11 | 24.13 | 24.11 | 24.11 | 24.11 | -0.17% | 168,800 |
| Aug 20, 2025 | 24.13 | 24.15 | 24.11 | 24.15 | 24.15 | 0.08% | 183,142 |
| Aug 19, 2025 | 24.11 | 24.18 | 24.10 | 24.13 | 24.13 | -0.08% | 125,500 |
| Aug 18, 2025 | 24.11 | 24.15 | 24.11 | 24.15 | 24.15 | 0.17% | 215,006 |
| 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 |