Register for streaming realtime charts, analysis tools, and prices.
FBIO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 1.43 | -0.07 | -4.35% | 1.54 | 1.55 | 1.42 | 840,586 |
| Sep 20 2024 | 1.495 | -0.35 | -18.75% | 1.67 | 1.67 | 1.4201 | 6,223,359 |
| Sep 19 2024 | 1.84 | -0.08 | -4.17% | 1.99 | 2.00 | 1.82 | 355,324 |
| Sep 18 2024 | 1.92 | 0.00 | 0.00% | 1.91 | 2.04 | 1.89 | 246,041 |
| Sep 17 2024 | 1.92 | -0.02 | -1.03% | 1.92 | 1.98 | 1.90 | 97,869 |
| Sep 16 2024 | 1.94 | -0.03 | -1.52% | 2.01 | 2.04 | 1.92 | 170,932 |
| Sep 13 2024 | 1.97 | 0.14 | 7.65% | 1.86 | 1.97 | 1.86 | 203,853 |
| Sep 12 2024 | 1.83 | 0.07 | 3.98% | 1.76 | 1.87 | 1.76 | 195,010 |
| Sep 11 2024 | 1.76 | -0.01 | -0.56% | 1.75 | 1.79 | 1.71 | 238,935 |
| Sep 10 2024 | 1.77 | -0.01 | -0.56% | 1.81 | 1.81 | 1.70 | 251,306 |
| Sep 09 2024 | 1.78 | 0.01 | 0.56% | 1.74 | 1.84 | 1.74 | 200,536 |
| Sep 06 2024 | 1.77 | -0.08 | -4.32% | 1.84 | 1.88 | 1.72 | 457,620 |
| Sep 05 2024 | 1.85 | -0.02 | -1.07% | 1.87 | 1.91 | 1.84 | 233,858 |
| Sep 04 2024 | 1.87 | -0.10 | -5.08% | 1.94 | 1.96 | 1.7003 | 284,201 |
| Sep 03 2024 | 1.97 | -0.06 | -2.96% | 2.08 | 2.09 | 1.94 | 225,445 |
| Aug 30 2024 | 2.03 | -0.02 | -0.98% | 2.03 | 2.09 | 2.01 | 182,861 |
| Aug 29 2024 | 2.05 | 0.01 | 0.49% | 2.05 | 2.088 | 2.01 | 79,492 |
| Aug 28 2024 | 2.04 | -0.01 | -0.49% | 2.04 | 2.09 | 2.00 | 160,808 |
| Aug 27 2024 | 2.05 | -0.10 | -4.65% | 2.15 | 2.1599 | 2.01 | 170,807 |
| Aug 26 2024 | 2.15 | 0.06 | 2.87% | 2.14 | 2.15 | 2.06 | 336,589 |
| Aug 23 2024 | 2.09 | 0.00 | 0.00% | 2.10 | 2.105 | 2.05 | 167,473 |
| Aug 22 2024 | 2.09 | 0.09 | 4.50% | 2.01 | 2.10 | 1.95 | 256,814 |
| Aug 21 2024 | 2.00 | 0.05 | 2.56% | 1.98 | 2.01 | 1.915 | 124,970 |
| Aug 20 2024 | 1.95 | 0.01 | 0.52% | 1.92 | 1.96 | 1.88 | 171,183 |
| Aug 19 2024 | 1.94 | 0.08 | 4.30% | 1.91 | 1.94 | 1.88 | 199,309 |
| Aug 16 2024 | 1.86 | -0.04 | -2.11% | 1.92 | 1.94 | 1.78 | 293,987 |
| Aug 15 2024 | 1.90 | 0.09 | 4.97% | 1.79 | 1.93 | 1.77 | 414,933 |
| Aug 14 2024 | 1.81 | -0.02 | -1.09% | 1.89 | 1.96 | 1.70 | 429,875 |
| Aug 13 2024 | 1.83 | 0.06 | 3.39% | 1.78 | 1.8702 | 1.78 | 249,752 |
| Aug 12 2024 | 1.77 | -0.06 | -3.28% | 1.78 | 1.81 | 1.75 | 389,849 |
| Aug 09 2024 | 1.83 | -0.04 | -2.14% | 1.93 | 1.94 | 1.79 | 229,329 |
| Aug 08 2024 | 1.87 | 0.14 | 8.09% | 1.73 | 1.90 | 1.73 | 157,881 |
| Aug 07 2024 | 1.73 | -0.03 | -1.70% | 1.79 | 1.80 | 1.70 | 299,285 |
| Aug 06 2024 | 1.76 | -0.04 | -2.22% | 1.88 | 1.88 | 1.71 | 385,004 |
| Aug 05 2024 | 1.80 | -0.11 | -5.76% | 1.80 | 1.85 | 1.75 | 373,823 |
| Aug 02 2024 | 1.91 | -0.18 | -8.61% | 2.02 | 2.05 | 1.8721 | 237,390 |
| Aug 01 2024 | 2.09 | 0.00 | 0.00% | 2.07 | 2.13 | 2.01 | 180,495 |
| Jul 31 2024 | 2.09 | 0.01 | 0.72% | 2.07 | 2.20 | 2.06 | 273,680 |
| Jul 30 2024 | 2.075 | -0.13 | -5.68% | 2.25 | 2.25 | 2.06 | 190,719 |
| Jul 29 2024 | 2.20 | -0.05 | -2.22% | 2.27 | 2.32 | 2.15 | 173,908 |
| Jul 26 2024 | 2.25 | -0.35 | -13.46% | 2.60 | 2.60 | 2.24 | 512,524 |
| Jul 25 2024 | 2.60 | 0.14 | 5.69% | 2.53 | 2.6639 | 2.55 | 456,604 |
| Jul 24 2024 | 2.46 | -0.15 | -5.75% | 2.75 | 2.75 | 2.32 | 410,900 |
| Jul 23 2024 | 2.61 | 0.25 | 10.59% | 2.43 | 2.89 | 2.42 | 1,564,492 |
| Jul 22 2024 | 2.36 | 0.21 | 9.77% | 2.17 | 2.415 | 2.1501 | 316,798 |
| Jul 19 2024 | 2.15 | 0.04 | 1.90% | 2.14 | 2.15 | 2.00 | 87,640 |
| Jul 18 2024 | 2.11 | 0.09 | 4.46% | 2.06 | 2.18 | 2.01 | 207,473 |
| Jul 17 2024 | 2.02 | -0.01 | -0.49% | 2.03 | 2.09 | 1.98 | 149,299 |
| Jul 16 2024 | 2.03 | 0.03 | 1.50% | 2.02 | 2.07 | 1.98 | 182,437 |
| Jul 15 2024 | 2.00 | 0.07 | 3.63% | 1.92 | 2.01 | 1.88 | 216,205 |
| Jul 12 2024 | 1.93 | -0.04 | -2.03% | 1.97 | 2.03 | 1.87 | 214,944 |
| Jul 11 2024 | 1.97 | 0.22 | 12.57% | 1.81 | 1.97 | 1.775 | 388,167 |
| Jul 10 2024 | 1.75 | 0.03 | 1.74% | 1.75 | 1.79 | 1.72 | 168,216 |
| Jul 09 2024 | 1.72 | -0.03 | -1.71% | 1.76 | 1.81 | 1.68 | 212,091 |
| Jul 08 2024 | 1.75 | -0.05 | -2.78% | 1.78 | 1.81 | 1.73 | 155,761 |
| Jul 05 2024 | 1.80 | 0.04 | 2.27% | 1.72 | 1.82 | 1.72 | 111,537 |
| Jul 03 2024 | 1.76 | 0.09 | 5.39% | 1.69 | 1.85 | 1.67 | 188,762 |
| Jul 02 2024 | 1.67 | -0.02 | -1.18% | 1.66 | 1.68 | 1.62 | 109,120 |
| Jul 01 2024 | 1.69 | 0.01 | 0.60% | 1.75 | 1.75 | 1.67 | 81,683 |
| Jun 28 2024 | 1.68 | 0.00 | 0.00% | 1.68 | 1.68 | 1.68 | 0 |
| Jun 27 2024 | 1.68 | -0.02 | -1.18% | 1.70 | 1.71 | 1.60 | 269,922 |
| Jun 26 2024 | 1.70 | 0.01 | 0.59% | 1.68 | 1.72 | 1.68 | 98,591 |
