FibroBiologics, Inc. (FBLG)
NASDAQ: FBLG · Real-Time Price · USD
2.250
+0.220 (10.84%)
Dec 20, 2024, 4:00 PM EST - Market closed
FibroBiologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.03 | 2.29 | 2.02 | 2.25 | 2.25 | 10.84% | 224,043 |
| Dec 19, 2024 | 2.05 | 2.11 | 1.93 | 2.03 | 2.03 | 1.00% | 93,400 |
| Dec 18, 2024 | 2.15 | 2.22 | 2.01 | 2.01 | 2.01 | -6.51% | 123,505 |
| Dec 17, 2024 | 2.15 | 2.22 | 2.07 | 2.15 | 2.15 | -0.46% | 135,100 |
| Dec 16, 2024 | 2.16 | 2.20 | 2.05 | 2.16 | 2.16 | -2.70% | 109,300 |
| Dec 13, 2024 | 2.20 | 2.28 | 2.01 | 2.22 | 2.22 | -2.20% | 157,636 |
| Dec 12, 2024 | 2.44 | 2.54 | 2.25 | 2.27 | 2.27 | -0.87% | 142,700 |
| Dec 11, 2024 | 2.37 | 2.44 | 2.23 | 2.29 | 2.29 | -4.58% | 108,200 |
| Dec 10, 2024 | 2.38 | 2.50 | 2.25 | 2.40 | 2.40 | -0.41% | 107,412 |
| Dec 9, 2024 | 2.47 | 2.55 | 2.37 | 2.41 | 2.41 | -3.21% | 70,190 |
| Dec 6, 2024 | 2.40 | 2.53 | 2.30 | 2.49 | 2.49 | 4.62% | 84,900 |
| Dec 5, 2024 | 2.46 | 2.53 | 2.23 | 2.38 | 2.38 | -3.25% | 113,300 |
| Dec 4, 2024 | 2.57 | 2.65 | 2.33 | 2.46 | 2.46 | -5.38% | 155,104 |
| Dec 3, 2024 | 2.71 | 2.71 | 2.53 | 2.60 | 2.60 | -4.06% | 102,327 |
| Dec 2, 2024 | 2.65 | 2.79 | 2.50 | 2.71 | 2.71 | 3.44% | 119,759 |
| Nov 29, 2024 | 2.51 | 2.72 | 2.50 | 2.62 | 2.62 | 2.34% | 62,504 |
| Nov 27, 2024 | 2.46 | 2.69 | 2.46 | 2.56 | 2.56 | 3.64% | 108,504 |
| Nov 26, 2024 | 2.88 | 2.92 | 2.40 | 2.47 | 2.47 | -13.33% | 221,353 |
| Nov 25, 2024 | 2.61 | 2.98 | 2.52 | 2.85 | 2.85 | 9.62% | 196,926 |
| Nov 22, 2024 | 2.41 | 2.66 | 2.35 | 2.60 | 2.60 | 7.88% | 85,026 |
| Nov 21, 2024 | 2.22 | 2.47 | 2.15 | 2.41 | 2.41 | 7.59% | 150,000 |
| Nov 20, 2024 | 2.42 | 2.51 | 2.16 | 2.24 | 2.24 | -5.88% | 185,906 |
| Nov 19, 2024 | 2.67 | 2.72 | 2.30 | 2.38 | 2.38 | -5.18% | 271,029 |
| Nov 18, 2024 | 2.58 | 2.63 | 2.50 | 2.51 | 2.51 | -2.71% | 142,100 |
| Nov 15, 2024 | 2.83 | 2.83 | 2.50 | 2.58 | 2.58 | -8.19% | 262,500 |
| Nov 14, 2024 | 3.14 | 3.24 | 2.76 | 2.81 | 2.81 | -8.77% | 177,400 |
| Nov 13, 2024 | 3.17 | 3.56 | 3.07 | 3.08 | 3.08 | -2.84% | 254,628 |
| Nov 12, 2024 | 3.46 | 3.55 | 3.16 | 3.17 | 3.17 | -8.12% | 162,102 |
| Nov 11, 2024 | 3.75 | 3.76 | 3.31 | 3.45 | 3.45 | -7.26% | 158,900 |
| Nov 8, 2024 | 3.59 | 3.74 | 3.41 | 3.72 | 3.72 | 4.20% | 148,129 |
| Nov 7, 2024 | 3.65 | 3.89 | 3.35 | 3.57 | 3.57 | -0.28% | 381,520 |
| Nov 6, 2024 | 3.36 | 3.60 | 3.21 | 3.58 | 3.58 | 10.15% | 299,142 |
| Nov 5, 2024 | 3.04 | 3.28 | 2.89 | 3.25 | 3.25 | 6.91% | 248,500 |
| Nov 4, 2024 | 3.15 | 3.16 | 2.87 | 3.04 | 3.04 | -4.40% | 194,300 |
| Nov 1, 2024 | 3.05 | 3.50 | 2.98 | 3.18 | 3.18 | 5.30% | 375,100 |
| Oct 31, 2024 | 2.98 | 3.07 | 2.75 | 3.02 | 3.02 | 2.37% | 154,400 |
| Oct 30, 2024 | 2.77 | 3.03 | 2.55 | 2.95 | 2.95 | 7.27% | 242,604 |
| Oct 29, 2024 | 2.87 | 2.96 | 2.64 | 2.75 | 2.75 | -2.48% | 96,659 |
| Oct 28, 2024 | 2.85 | 2.93 | 2.72 | 2.82 | 2.82 | -1.05% | 64,300 |
| Oct 25, 2024 | 2.88 | 3.24 | 2.78 | 2.85 | 2.85 | -1.04% | 149,003 |
| Oct 24, 2024 | 2.82 | 3.04 | 2.75 | 2.88 | 2.88 | 1.77% | 110,000 |
| Oct 23, 2024 | 2.83 | 2.91 | 2.69 | 2.83 | 2.83 | -1.74% | 108,728 |
| Oct 22, 2024 | 3.28 | 3.34 | 2.82 | 2.88 | 2.88 | -5.88% | 90,710 |
| Oct 21, 2024 | 3.40 | 3.77 | 3.02 | 3.06 | 3.06 | -9.73% | 223,126 |
| Oct 18, 2024 | 3.37 | 3.49 | 3.20 | 3.39 | 3.39 | 2.11% | 126,220 |
| Oct 17, 2024 | 3.45 | 3.50 | 3.18 | 3.32 | 3.32 | 2.47% | 146,444 |
| Oct 16, 2024 | 2.82 | 3.57 | 2.75 | 3.24 | 3.24 | 17.82% | 442,200 |
| Oct 15, 2024 | 2.60 | 2.90 | 2.60 | 2.75 | 2.75 | 1.85% | 151,100 |
| Oct 14, 2024 | 2.60 | 2.74 | 2.52 | 2.70 | 2.70 | 3.85% | 87,900 |
| Oct 11, 2024 | 2.33 | 2.64 | 2.25 | 2.60 | 2.60 | 12.07% | 120,105 |
| Oct 10, 2024 | 2.55 | 2.56 | 2.30 | 2.32 | 2.32 | -10.08% | 127,410 |
| Oct 9, 2024 | 2.72 | 2.75 | 2.54 | 2.58 | 2.58 | -6.18% | 116,300 |
| Oct 8, 2024 | 2.80 | 2.83 | 2.65 | 2.75 | 2.75 | -0.72% | 93,256 |
| Oct 7, 2024 | 2.86 | 3.00 | 2.68 | 2.77 | 2.77 | -2.46% | 105,354 |
| Oct 4, 2024 | 2.72 | 2.89 | 2.64 | 2.84 | 2.84 | 7.17% | 124,050 |
| Oct 3, 2024 | 2.71 | 2.76 | 2.60 | 2.65 | 2.65 | -1.12% | 125,000 |
| Oct 2, 2024 | 2.92 | 2.93 | 2.58 | 2.68 | 2.68 | -7.59% | 222,167 |
| Oct 1, 2024 | 3.10 | 3.10 | 2.76 | 2.90 | 2.90 | -6.15% | 184,314 |
| Sep 30, 2024 | 3.19 | 3.24 | 2.98 | 3.09 | 3.09 | -3.13% | 142,200 |
| Sep 27, 2024 | 3.22 | 3.27 | 3.05 | 3.19 | 3.19 | 1.59% | 156,305 |
| Sep 26, 2024 | 2.87 | 3.19 | 2.75 | 3.14 | 3.14 | 14.18% | 400,200 |
| Sep 25, 2024 | 2.92 | 3.00 | 2.69 | 2.75 | 2.75 | -5.82% | 176,300 |
| Sep 24, 2024 | 2.81 | 3.36 | 2.80 | 2.92 | 2.92 | 5.80% | 556,800 |
| Sep 23, 2024 | 3.29 | 3.40 | 2.50 | 2.76 | 2.76 | -16.36% | 623,100 |
| Sep 20, 2024 | 3.19 | 3.34 | 3.05 | 3.30 | 3.30 | 4.43% | 2,001,055 |
| Sep 19, 2024 | 3.43 | 3.60 | 3.15 | 3.16 | 3.16 | -2.47% | 412,970 |
| Sep 18, 2024 | 3.24 | 3.59 | 3.21 | 3.24 | 3.24 | -0.92% | 473,500 |
| Sep 17, 2024 | 3.23 | 3.55 | 3.17 | 3.27 | 3.27 | 0.62% | 321,815 |
| Sep 16, 2024 | 3.20 | 4.14 | 3.12 | 3.25 | 3.25 | -0.31% | 819,143 |
| Sep 13, 2024 | 3.13 | 3.39 | 2.73 | 3.26 | 3.26 | 3.16% | 396,048 |
| Sep 12, 2024 | 3.39 | 3.40 | 2.78 | 3.16 | 3.16 | -7.60% | 724,601 |
| Sep 11, 2024 | 3.90 | 4.41 | 3.20 | 3.42 | 3.42 | -12.08% | 1,833,709 |
| Sep 10, 2024 | 2.69 | 4.27 | 2.68 | 3.89 | 3.89 | 49.62% | 7,190,600 |
| Sep 9, 2024 | 2.12 | 2.80 | 2.12 | 2.60 | 2.60 | 24.40% | 790,507 |
| Sep 6, 2024 | 1.91 | 2.28 | 1.80 | 2.09 | 2.09 | 12.37% | 501,200 |
| Sep 5, 2024 | 1.58 | 1.87 | 1.53 | 1.86 | 1.86 | 21.57% | 376,200 |
| Sep 4, 2024 | 1.68 | 1.69 | 1.49 | 1.53 | 1.53 | -6.13% | 162,420 |
| Sep 3, 2024 | 1.63 | 1.70 | 1.58 | 1.63 | 1.63 | 0.62% | 124,300 |
| Aug 30, 2024 | 1.73 | 1.75 | 1.57 | 1.62 | 1.62 | 0.62% | 125,663 |
| Aug 29, 2024 | 1.64 | 1.75 | 1.52 | 1.61 | 1.61 | 0.63% | 100,774 |
| Aug 28, 2024 | 1.66 | 1.76 | 1.53 | 1.60 | 1.60 | -7.51% | 137,641 |
| Aug 27, 2024 | 1.60 | 1.98 | 1.58 | 1.73 | 1.73 | 4.85% | 292,400 |
| Aug 26, 2024 | 1.58 | 1.74 | 1.53 | 1.65 | 1.65 | 4.43% | 151,400 |
| Aug 23, 2024 | 1.45 | 1.69 | 1.39 | 1.58 | 1.58 | 12.06% | 226,349 |
| Aug 22, 2024 | 1.60 | 1.69 | 1.37 | 1.41 | 1.41 | -10.76% | 164,500 |
| Aug 21, 2024 | 1.30 | 1.98 | 1.23 | 1.58 | 1.58 | 22.48% | 1,123,300 |
| Aug 20, 2024 | 1.40 | 1.49 | 1.23 | 1.29 | 1.29 | 0.78% | 265,700 |
| Aug 19, 2024 | 1.30 | 1.48 | 1.15 | 1.28 | 1.28 | 15.32% | 378,500 |
| Aug 16, 2024 | 1.27 | 1.31 | 1.08 | 1.11 | 1.11 | -7.50% | 409,500 |
| Aug 15, 2024 | 1.79 | 1.79 | 1.18 | 1.20 | 1.20 | -30.23% | 538,103 |
| Aug 14, 2024 | 1.96 | 1.96 | 1.67 | 1.72 | 1.72 | -8.51% | 149,853 |
| Aug 13, 2024 | 2.00 | 2.00 | 1.76 | 1.88 | 1.88 | 2.73% | 128,900 |
| Aug 12, 2024 | 2.03 | 2.09 | 1.77 | 1.83 | 1.83 | -7.11% | 278,500 |
| Aug 9, 2024 | 2.20 | 2.21 | 1.84 | 1.97 | 1.97 | -12.83% | 341,800 |
| Aug 8, 2024 | 3.70 | 3.70 | 2.00 | 2.26 | 2.26 | -39.41% | 803,843 |
| Aug 7, 2024 | 3.78 | 3.99 | 3.50 | 3.73 | 3.73 | 0.54% | 129,407 |
| Aug 6, 2024 | 3.68 | 4.37 | 3.54 | 3.71 | 3.71 | -1.85% | 128,218 |
| Aug 5, 2024 | 4.64 | 4.72 | 3.76 | 3.78 | 3.78 | -22.38% | 228,518 |
| Aug 2, 2024 | 4.98 | 5.04 | 4.72 | 4.87 | 4.87 | -3.18% | 48,218 |
| Aug 1, 2024 | 5.21 | 5.40 | 4.89 | 5.03 | 5.03 | -3.45% | 195,300 |