FibroBiologics, Inc. (FBLG)
NASDAQ: FBLG · Real-Time Price · USD
1.215
-0.075 (-5.81%)
Apr 25, 2025, 4:00 PM EDT - Market closed

FibroBiologics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20251.291.331.161.221.22-5.43%173,117
Apr 24, 20251.311.311.211.291.29-205,770
Apr 23, 20251.331.331.231.291.292.38%230,456
Apr 22, 20251.441.531.201.261.26-8.70%418,878
Apr 21, 20251.221.441.151.381.3815.97%506,399
Apr 17, 20251.081.231.001.191.199.17%354,162
Apr 16, 20250.981.150.971.091.0913.89%480,290
Apr 15, 20250.981.020.910.960.96-2.34%136,175
Apr 14, 20250.921.020.890.980.9810.11%135,743
Apr 11, 20250.830.900.810.890.899.50%397,870
Apr 10, 20250.840.840.770.810.81-4.38%135,703
Apr 9, 20250.800.870.760.850.854.29%411,853
Apr 8, 20250.870.870.810.820.82-6.31%188,528
Apr 7, 20250.850.870.800.870.87-0.72%182,125
Apr 4, 20250.880.930.850.880.880.14%134,670
Apr 3, 20250.900.950.870.880.88-6.56%197,192
Apr 2, 20250.950.960.880.940.948.88%147,660
Apr 1, 20251.001.000.860.860.86-4.44%281,200
Mar 31, 20251.001.030.900.900.90-5.26%158,124
Mar 28, 20251.011.060.950.950.95-6.86%72,104
Mar 27, 20251.041.091.011.021.02-1.92%59,057
Mar 26, 20251.101.121.021.041.04-5.45%55,039
Mar 25, 20251.131.141.091.101.10-0.90%82,648
Mar 24, 20251.091.161.071.111.11-124,653
Mar 21, 20251.041.151.001.111.117.77%186,838
Mar 20, 20251.021.061.001.031.030.98%83,498
Mar 19, 20250.981.050.981.021.024.08%109,072
Mar 18, 20251.001.000.950.980.98-2.00%144,191
Mar 17, 20251.051.050.981.001.00-1.96%189,177
Mar 14, 20251.051.051.001.021.020.99%149,879
Mar 13, 20251.081.091.001.011.01-4.72%127,681
Mar 12, 20251.081.101.051.061.06-3.64%95,520
Mar 11, 20251.101.111.041.101.10-0.90%240,472
Mar 10, 20251.191.251.091.111.11-9.02%179,962
Mar 7, 20251.171.251.101.221.228.93%164,603
Mar 6, 20251.161.171.111.121.12-4.27%211,625
Mar 5, 20251.221.291.171.171.17-4.49%138,199
Mar 4, 20251.101.291.051.231.236.99%314,798
Mar 3, 20251.281.281.131.151.15-9.13%143,093
Feb 28, 20251.211.281.151.261.265.88%224,466
Feb 27, 20251.141.271.081.191.194.39%314,330
Feb 26, 20251.061.211.051.141.148.57%248,856
Feb 25, 20251.081.110.981.051.05-1.87%288,659
Feb 24, 20251.161.191.051.071.07-4.89%409,662
Feb 21, 20251.251.251.111.131.13-9.27%286,306
Feb 20, 20251.151.241.131.241.247.83%166,243
Feb 19, 20251.161.181.121.151.15-2.13%215,849
Feb 18, 20251.211.321.171.181.18-4.47%299,883
Feb 14, 20251.281.281.061.231.23-4.65%851,449
Feb 13, 20251.691.701.201.291.29-25.43%1,416,371