FibroBiologics, Inc. (FBLG)
NASDAQ: FBLG · Real-Time Price · USD
2.950
+0.200 (7.27%)
At close: Oct 30, 2024, 4:00 PM
3.100
+0.150 (5.08%)
After-hours: Oct 30, 2024, 6:32 PM EDT
FibroBiologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 64,294 |
| 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% | 109,972 |
| 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 | -5.73% | 90,710 |
| Oct 21, 2024 | 3.40 | 3.77 | 3.02 | 3.06 | 3.06 | -9.88% | 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% | 442,175 |
| Oct 15, 2024 | 2.60 | 2.90 | 2.60 | 2.75 | 2.75 | 1.85% | 151,062 |
| Oct 14, 2024 | 2.60 | 2.74 | 2.52 | 2.70 | 2.70 | 3.85% | 87,889 |
| 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% | 116,280 |
| 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 | 3.06 | 3.19 | 3.19 | 1.59% | 156,305 |
| Sep 26, 2024 | 2.87 | 3.19 | 2.75 | 3.14 | 3.14 | 14.18% | 400,179 |
| Sep 25, 2024 | 2.92 | 3.00 | 2.69 | 2.75 | 2.75 | -5.82% | 176,259 |
| Sep 24, 2024 | 2.81 | 3.36 | 2.80 | 2.92 | 2.92 | 5.80% | 556,761 |
| Sep 23, 2024 | 3.29 | 3.40 | 2.50 | 2.76 | 2.76 | -16.36% | 623,087 |
| 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% | 473,452 |
| 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% | 7,190,596 |
| 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% | 161,642 |
| Sep 3, 2024 | 1.63 | 1.70 | 1.58 | 1.63 | 1.63 | 0.62% | 124,282 |
| 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% | 292,350 |
| Aug 26, 2024 | 1.58 | 1.74 | 1.53 | 1.65 | 1.65 | 4.43% | 151,398 |
| 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% | 164,481 |
| Aug 21, 2024 | 1.30 | 1.98 | 1.23 | 1.58 | 1.58 | 22.48% | 1,123,286 |
| Aug 20, 2024 | 1.40 | 1.49 | 1.23 | 1.29 | 1.29 | 0.78% | 265,667 |
| Aug 19, 2024 | 1.30 | 1.48 | 1.15 | 1.28 | 1.28 | 15.32% | 378,474 |
| Aug 16, 2024 | 1.27 | 1.31 | 1.08 | 1.11 | 1.11 | -7.50% | 409,468 |
| 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% | 128,872 |
| Aug 12, 2024 | 2.03 | 2.09 | 1.77 | 1.83 | 1.83 | -7.11% | 278,451 |
| Aug 9, 2024 | 2.20 | 2.21 | 1.84 | 1.97 | 1.97 | -12.83% | 341,767 |
| 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 | 4.73 | 4.87 | 4.87 | -3.18% | 48,218 |
| Aug 1, 2024 | 5.21 | 5.40 | 4.89 | 5.03 | 5.03 | -3.45% | 195,273 |
| Jul 31, 2024 | 5.12 | 5.54 | 4.90 | 5.21 | 5.21 | 0.97% | 139,898 |
| Jul 30, 2024 | 5.06 | 5.21 | 4.84 | 5.16 | 5.16 | 2.58% | 52,089 |
| Jul 29, 2024 | 5.14 | 5.20 | 4.87 | 5.03 | 5.03 | -1.95% | 38,691 |
| Jul 26, 2024 | 4.75 | 5.24 | 4.64 | 5.13 | 5.13 | 7.55% | 146,541 |
| Jul 25, 2024 | 4.75 | 4.78 | 4.50 | 4.77 | 4.77 | 0.42% | 75,240 |
| Jul 24, 2024 | 4.86 | 4.86 | 4.50 | 4.75 | 4.75 | -2.86% | 44,881 |
| Jul 23, 2024 | 4.95 | 5.05 | 4.60 | 4.89 | 4.89 | 0.62% | 106,059 |
| Jul 22, 2024 | 4.56 | 4.95 | 4.41 | 4.86 | 4.86 | 8.00% | 81,496 |
| Jul 19, 2024 | 5.01 | 5.31 | 4.42 | 4.50 | 4.50 | -9.82% | 126,734 |
| Jul 18, 2024 | 5.39 | 5.62 | 4.95 | 4.99 | 4.99 | -7.42% | 95,518 |
| Jul 17, 2024 | 5.30 | 5.49 | 4.90 | 5.39 | 5.39 | 1.51% | 123,390 |
| Jul 16, 2024 | 5.00 | 5.44 | 5.00 | 5.31 | 5.31 | 6.20% | 132,518 |
| Jul 15, 2024 | 4.82 | 5.00 | 4.80 | 5.00 | 5.00 | 5.49% | 95,466 |
| Jul 12, 2024 | 4.85 | 4.99 | 4.69 | 4.74 | 4.74 | -2.27% | 85,925 |
| Jul 11, 2024 | 4.78 | 5.00 | 4.74 | 4.85 | 4.85 | 1.46% | 244,591 |
| Jul 10, 2024 | 4.93 | 5.14 | 4.42 | 4.78 | 4.78 | -3.04% | 232,109 |
| Jul 9, 2024 | 5.01 | 5.49 | 4.77 | 4.93 | 4.93 | -4.09% | 296,722 |
| Jul 8, 2024 | 4.79 | 5.32 | 4.62 | 5.14 | 5.14 | 4.26% | 205,187 |
| Jul 5, 2024 | 4.20 | 5.00 | 4.20 | 4.93 | 4.93 | 16.55% | 168,683 |
| Jul 3, 2024 | 4.09 | 4.59 | 4.09 | 4.23 | 4.23 | 2.17% | 110,240 |
| Jul 2, 2024 | 3.97 | 4.86 | 3.97 | 4.14 | 4.14 | 3.50% | 328,476 |
| Jul 1, 2024 | 4.84 | 5.13 | 3.90 | 4.00 | 4.00 | -19.84% | 313,496 |
| Jun 28, 2024 | 5.19 | 6.06 | 4.56 | 4.99 | 4.99 | 7.08% | 3,815,809 |
| Jun 27, 2024 | 4.65 | 5.47 | 4.22 | 4.66 | 4.66 | 3.79% | 329,829 |
| Jun 26, 2024 | 5.00 | 5.50 | 4.00 | 4.49 | 4.49 | -10.20% | 348,438 |
| Jun 25, 2024 | 4.96 | 5.99 | 4.96 | 5.00 | 5.00 | - | 193,180 |
| Jun 24, 2024 | 4.61 | 6.12 | 4.17 | 5.00 | 5.00 | 5.49% | 464,530 |
| Jun 21, 2024 | 5.33 | 5.51 | 3.99 | 4.74 | 4.74 | -11.40% | 397,801 |
| Jun 20, 2024 | 6.25 | 6.70 | 5.30 | 5.35 | 5.35 | -13.71% | 196,209 |
| Jun 18, 2024 | 6.70 | 7.04 | 6.01 | 6.20 | 6.20 | -7.88% | 185,181 |
| Jun 17, 2024 | 7.20 | 7.57 | 6.60 | 6.73 | 6.73 | -5.34% | 113,839 |
| Jun 14, 2024 | 7.50 | 7.77 | 6.52 | 7.11 | 7.11 | -0.97% | 123,251 |
| Jun 13, 2024 | 7.57 | 8.18 | 7.01 | 7.18 | 7.18 | -6.14% | 112,573 |
| Jun 12, 2024 | 8.29 | 8.49 | 7.50 | 7.65 | 7.65 | -2.30% | 106,178 |
| Jun 11, 2024 | 8.59 | 8.71 | 7.81 | 7.83 | 7.83 | -10.10% | 90,000 |
| Jun 10, 2024 | 9.22 | 9.29 | 8.64 | 8.71 | 8.71 | -9.18% | 177,805 |