FibroBiologics, Inc. (FBLG)
NASDAQ: FBLG · Real-Time Price · USD
0.9500
-0.0700 (-6.86%)
At close: Mar 28, 2025, 4:00 PM
1.016
+0.066 (6.98%)
After-hours: Mar 28, 2025, 7:55 PM EDT
FibroBiologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.01 | 1.06 | 0.95 | 0.95 | 0.95 | -6.86% | 72,104 |
| Mar 27, 2025 | 1.04 | 1.09 | 1.01 | 1.02 | 1.02 | -1.92% | 59,057 |
| Mar 26, 2025 | 1.10 | 1.12 | 1.02 | 1.04 | 1.04 | -5.45% | 55,039 |
| Mar 25, 2025 | 1.13 | 1.14 | 1.09 | 1.10 | 1.10 | -0.90% | 82,648 |
| Mar 24, 2025 | 1.09 | 1.16 | 1.07 | 1.11 | 1.11 | - | 124,653 |
| Mar 21, 2025 | 1.04 | 1.15 | 1.00 | 1.11 | 1.11 | 7.77% | 186,838 |
| Mar 20, 2025 | 1.02 | 1.06 | 1.00 | 1.03 | 1.03 | 0.98% | 83,498 |
| Mar 19, 2025 | 0.98 | 1.05 | 0.98 | 1.02 | 1.02 | 4.08% | 109,072 |
| Mar 18, 2025 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | -2.00% | 144,191 |
| Mar 17, 2025 | 1.05 | 1.05 | 0.98 | 1.00 | 1.00 | -1.96% | 189,177 |
| Mar 14, 2025 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | 0.99% | 149,879 |
| Mar 13, 2025 | 1.08 | 1.09 | 1.00 | 1.01 | 1.01 | -4.72% | 127,681 |
| Mar 12, 2025 | 1.08 | 1.10 | 1.05 | 1.06 | 1.06 | -3.64% | 95,520 |
| Mar 11, 2025 | 1.10 | 1.11 | 1.04 | 1.10 | 1.10 | -0.90% | 240,472 |
| Mar 10, 2025 | 1.19 | 1.25 | 1.09 | 1.11 | 1.11 | -9.02% | 179,962 |
| Mar 7, 2025 | 1.17 | 1.25 | 1.10 | 1.22 | 1.22 | 8.93% | 164,603 |
| Mar 6, 2025 | 1.16 | 1.17 | 1.11 | 1.12 | 1.12 | -4.27% | 211,625 |
| Mar 5, 2025 | 1.22 | 1.29 | 1.17 | 1.17 | 1.17 | -4.49% | 138,199 |
| Mar 4, 2025 | 1.10 | 1.29 | 1.05 | 1.23 | 1.23 | 6.99% | 314,798 |
| Mar 3, 2025 | 1.28 | 1.28 | 1.13 | 1.15 | 1.15 | -9.13% | 143,093 |
| Feb 28, 2025 | 1.21 | 1.28 | 1.15 | 1.26 | 1.26 | 5.88% | 224,466 |
| Feb 27, 2025 | 1.14 | 1.27 | 1.08 | 1.19 | 1.19 | 4.39% | 314,330 |
| Feb 26, 2025 | 1.06 | 1.21 | 1.05 | 1.14 | 1.14 | 8.57% | 248,856 |
| Feb 25, 2025 | 1.08 | 1.11 | 0.98 | 1.05 | 1.05 | -1.87% | 288,659 |
| Feb 24, 2025 | 1.16 | 1.19 | 1.05 | 1.07 | 1.07 | -4.89% | 409,662 |
| Feb 21, 2025 | 1.25 | 1.25 | 1.11 | 1.13 | 1.13 | -9.27% | 286,306 |
| Feb 20, 2025 | 1.15 | 1.24 | 1.13 | 1.24 | 1.24 | 7.83% | 166,243 |
| Feb 19, 2025 | 1.16 | 1.18 | 1.12 | 1.15 | 1.15 | -2.13% | 215,849 |
| Feb 18, 2025 | 1.21 | 1.32 | 1.17 | 1.18 | 1.18 | -4.47% | 299,883 |
| Feb 14, 2025 | 1.28 | 1.28 | 1.06 | 1.23 | 1.23 | -4.65% | 851,449 |
| Feb 13, 2025 | 1.69 | 1.70 | 1.20 | 1.29 | 1.29 | -25.43% | 1,416,371 |
| Feb 12, 2025 | 1.74 | 1.88 | 1.66 | 1.73 | 1.73 | 0.58% | 775,118 |
| Feb 11, 2025 | 1.83 | 1.83 | 1.67 | 1.72 | 1.72 | -2.82% | 576,658 |
| Feb 10, 2025 | 1.96 | 1.98 | 1.71 | 1.77 | 1.77 | -4.84% | 1,303,729 |
| Feb 7, 2025 | 1.77 | 2.00 | 1.75 | 1.86 | 1.86 | 16.25% | 2,283,042 |
| Feb 6, 2025 | 1.65 | 1.71 | 1.54 | 1.60 | 1.60 | -3.03% | 302,661 |
| Feb 5, 2025 | 1.55 | 1.76 | 1.55 | 1.65 | 1.65 | 6.45% | 381,621 |
| Feb 4, 2025 | 1.69 | 1.69 | 1.55 | 1.55 | 1.55 | -4.32% | 172,828 |
| Feb 3, 2025 | 1.59 | 1.75 | 1.58 | 1.62 | 1.62 | 0.62% | 194,773 |
| Jan 31, 2025 | 1.66 | 1.71 | 1.60 | 1.61 | 1.61 | -3.59% | 80,152 |
| Jan 30, 2025 | 1.74 | 1.74 | 1.55 | 1.67 | 1.67 | 7.05% | 87,902 |
| Jan 29, 2025 | 1.58 | 1.73 | 1.55 | 1.56 | 1.56 | -1.89% | 371,995 |
| Jan 28, 2025 | 1.55 | 1.69 | 1.54 | 1.59 | 1.59 | 1.27% | 110,992 |
| Jan 27, 2025 | 1.75 | 1.76 | 1.54 | 1.57 | 1.57 | -6.55% | 484,733 |
| Jan 24, 2025 | 1.60 | 1.74 | 1.58 | 1.68 | 1.68 | 5.00% | 133,604 |
| Jan 23, 2025 | 1.70 | 1.75 | 1.59 | 1.60 | 1.60 | -5.33% | 784,676 |
| Jan 22, 2025 | 1.76 | 1.83 | 1.69 | 1.69 | 1.69 | -3.98% | 109,376 |
| Jan 21, 2025 | 1.75 | 1.77 | 1.70 | 1.76 | 1.76 | 0.57% | 105,774 |
| Jan 17, 2025 | 1.95 | 2.00 | 1.72 | 1.75 | 1.75 | -8.38% | 167,627 |
| Jan 16, 2025 | 2.03 | 2.12 | 1.91 | 1.91 | 1.91 | -5.45% | 216,949 |