FibroBiologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.34	0.36	0.33	0.33	0.33	-2.75%	507,500
Jan 29, 2026	0.36	0.38	0.34	0.34	0.34	-4.69%	752,555
Jan 28, 2026	0.36	0.37	0.35	0.36	0.36	-3.27%	460,505
Jan 27, 2026	0.38	0.38	0.36	0.37	0.37	-1.57%	526,058
Jan 26, 2026	0.40	0.40	0.36	0.38	0.38	-6.00%	621,488
Jan 23, 2026	0.35	0.41	0.35	0.40	0.40	17.65%	1,783,541
Jan 22, 2026	0.34	0.36	0.33	0.34	0.34	4.13%	874,004
Jan 21, 2026	0.33	0.34	0.32	0.33	0.33	1.24%	247,743
Jan 20, 2026	0.32	0.34	0.31	0.32	0.32	-3.70%	550,450
Jan 16, 2026	0.34	0.35	0.33	0.33	0.33	-0.77%	565,442
Jan 15, 2026	0.35	0.35	0.32	0.34	0.34	-0.79%	1,008,223
Jan 14, 2026	0.35	0.36	0.34	0.34	0.34	0.53%	787,855
Jan 13, 2026	0.39	0.43	0.33	0.34	0.34	-12.17%	2,751,236
Jan 12, 2026	0.34	0.41	0.34	0.39	0.39	13.99%	2,205,698
Jan 9, 2026	0.33	0.35	0.33	0.34	0.34	2.42%	885,115
Jan 8, 2026	0.35	0.35	0.31	0.33	0.33	-4.04%	2,110,757
Jan 7, 2026	0.27	0.37	0.26	0.34	0.34	32.27%	5,853,512
Jan 6, 2026	0.25	0.27	0.24	0.26	0.26	6.78%	2,006,109
Jan 5, 2026	0.23	0.25	0.23	0.24	0.24	1.50%	2,664,530
Jan 2, 2026	0.24	0.24	0.22	0.24	0.24	6.67%	4,375,237
Dec 31, 2025	0.27	0.27	0.22	0.22	0.22	-7.03%	21,496,008
Dec 30, 2025	0.25	0.25	0.22	0.24	0.24	-3.24%	2,783,085
Dec 29, 2025	0.24	0.25	0.22	0.25	0.25	0.40%	1,164,328
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