FibroBiologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	0.24	0.25	0.22	0.24	-	-2.81%	740,798
Dec 26, 2025	0.24	0.25	0.23	0.25	0.25	5.55%	1,423,688
Dec 24, 2025	0.24	0.24	0.22	0.24	0.24	-4.30%	1,365,217
Dec 23, 2025	0.25	0.26	0.24	0.25	0.25	-5.05%	1,920,100
Dec 22, 2025	0.27	0.27	0.25	0.26	0.26	0.43%	1,004,588
Dec 19, 2025	0.26	0.27	0.25	0.26	0.26	-0.92%	1,456,206
Dec 18, 2025	0.28	0.28	0.25	0.26	0.26	-5.40%	1,336,943
Dec 17, 2025	0.25	0.29	0.24	0.28	0.28	14.53%	2,262,874
Dec 16, 2025	0.26	0.27	0.24	0.24	0.24	-8.44%	3,171,816
Dec 15, 2025	0.27	0.31	0.25	0.26	0.26	-33.06%	6,630,094
Dec 12, 2025	0.38	0.41	0.36	0.39	0.39	13.00%	1,894,079
Dec 11, 2025	0.34	0.36	0.33	0.35	0.35	4.82%	1,491,756
Dec 10, 2025	0.30	0.35	0.30	0.33	0.33	12.82%	2,062,614
Dec 9, 2025	0.27	0.32	0.25	0.29	0.29	6.21%	1,253,828
Dec 8, 2025	0.26	0.29	0.26	0.28	0.28	4.97%	1,371,810
Dec 5, 2025	0.25	0.27	0.25	0.26	0.26	1.42%	1,492,733
Dec 4, 2025	0.25	0.27	0.25	0.26	0.26	1.96%	1,587,859
Dec 3, 2025	0.27	0.27	0.24	0.26	0.26	-3.12%	1,689,399
Dec 2, 2025	0.26	0.26	0.25	0.26	0.26	0.84%	1,037,804
Dec 1, 2025	0.27	0.28	0.25	0.26	0.26	-4.74%	1,322,157
Nov 28, 2025	0.29	0.29	0.27	0.27	0.27	0.70%	1,008,954
Nov 26, 2025	0.26	0.29	0.26	0.27	0.27	1.53%	2,626,399
Nov 25, 2025	0.26	0.28	0.25	0.27	0.27	3.08%	2,985,519
Nov 24, 2025	0.27	0.27	0.24	0.26	0.26	-23.53%	4,420,049
Nov 21, 2025	0.33	0.34	0.31	0.34	0.34	4.74%	422,959
Nov 20, 2025	0.35	0.37	0.31	0.32	0.32	-5.78%	946,622
Nov 19, 2025	0.29	0.35	0.28	0.34	0.34	4.30%	2,891,250
Nov 18, 2025	0.33	0.35	0.33	0.33	0.33	-1.40%	646,506
Nov 17, 2025	0.35	0.37	0.33	0.34	0.34	-8.94%	926,330
Nov 14, 2025	0.33	0.38	0.32	0.37	0.37	9.59%	792,149
Nov 13, 2025	0.33	0.34	0.32	0.34	0.34	2.32%	854,018
Nov 12, 2025	0.35	0.35	0.32	0.33	0.33	-2.81%	1,009,089
Nov 11, 2025	0.34	0.35	0.32	0.34	0.34	-5.41%	659,526
Nov 10, 2025	0.36	0.37	0.34	0.36	0.36	1.28%	1,008,756
Nov 7, 2025	0.35	0.38	0.33	0.35	0.35	5.13%	1,100,685
Nov 6, 2025	0.38	0.38	0.33	0.34	0.34	-9.48%	937,689
Nov 5, 2025	0.34	0.40	0.34	0.37	0.37	13.24%	1,677,672
Nov 4, 2025	0.38	0.39	0.32	0.33	0.33	-17.13%	1,585,525
Nov 3, 2025	0.38	0.40	0.38	0.39	0.39	0.33%	820,376
Oct 31, 2025	0.40	0.40	0.39	0.39	0.39	-0.91%	730,940
Oct 30, 2025	0.41	0.41	0.38	0.40	0.40	2.19%	862,795
Oct 29, 2025	0.42	0.42	0.38	0.39	0.39	-7.72%	1,075,002
Oct 28, 2025	0.43	0.44	0.42	0.42	0.42	-2.75%	791,989
Oct 27, 2025	0.45	0.45	0.43	0.43	0.43	-0.85%	861,855
Oct 24, 2025	0.41	0.45	0.41	0.44	0.44	6.28%	1,284,158
Oct 23, 2025	0.41	0.42	0.41	0.41	0.41	0.17%	743,501
Oct 22, 2025	0.41	0.43	0.41	0.41	0.41	-1.91%	722,883
Oct 21, 2025	0.40	0.42	0.40	0.42	0.42	1.88%	877,774
Oct 20, 2025	0.41	0.42	0.40	0.41	0.41	2.37%	1,221,988
Oct 17, 2025	0.41	0.43	0.39	0.40	0.40	-2.24%	847,026