FibroBiologics, Inc. (FBLG)
NASDAQ: FBLG · Real-Time Price · USD
0.3884
-0.0325 (-7.72%)
At close: Oct 29, 2025, 4:00 PM EDT
0.3979
+0.0095 (2.45%)
After-hours: Oct 29, 2025, 5:05 PM EDT

FibroBiologics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20250.420.420.380.39--7.72%1,034,995
Oct 28, 20250.430.440.420.420.42-2.75%791,989
Oct 27, 20250.450.450.430.430.43-0.85%861,855
Oct 24, 20250.410.450.410.440.446.28%1,284,158
Oct 23, 20250.410.420.410.410.410.17%743,501
Oct 22, 20250.410.430.410.410.41-1.91%722,883
Oct 21, 20250.400.420.400.420.421.88%877,774
Oct 20, 20250.410.420.400.410.412.37%1,221,988
Oct 17, 20250.410.430.390.400.40-2.24%847,026
Oct 16, 20250.450.460.410.410.41-8.89%1,876,009
Oct 15, 20250.420.480.420.450.457.17%1,817,996
Oct 14, 20250.430.430.410.420.42-4.20%1,319,902
Oct 13, 20250.470.470.430.440.44-2.97%964,137
Oct 10, 20250.490.500.440.450.45-7.32%1,545,948
Oct 9, 20250.500.510.480.490.49-3.60%1,337,168
Oct 8, 20250.510.520.500.510.513.10%1,750,656
Oct 7, 20250.570.570.490.490.49-10.82%1,942,405
Oct 6, 20250.540.560.540.550.550.13%835,163
Oct 3, 20250.550.550.540.550.551.70%492,743
Oct 2, 20250.530.540.530.540.543.23%394,811
Oct 1, 20250.550.560.510.520.52-4.23%1,261,413
Sep 30, 20250.610.620.520.550.55-10.75%3,126,193
Sep 29, 20250.600.620.580.610.616.69%920,535
Sep 26, 20250.560.610.550.570.576.28%758,763
Sep 25, 20250.590.600.530.540.54-10.41%699,810
Sep 24, 20250.520.610.520.600.6014.55%1,555,308
Sep 23, 20250.530.540.510.530.53-0.45%829,857
Sep 22, 20250.530.550.530.530.53-0.77%514,334
Sep 19, 20250.540.550.530.530.53-0.49%422,091
Sep 18, 20250.530.540.530.540.541.83%348,417
Sep 17, 20250.540.550.520.530.53-0.77%249,768
Sep 16, 20250.530.540.520.530.53-1.80%304,600
Sep 15, 20250.540.550.520.540.54-0.66%595,048
Sep 12, 20250.570.580.530.540.54-3.91%590,405
Sep 11, 20250.550.580.540.560.563.94%510,704
Sep 10, 20250.550.560.530.540.540.97%651,185
Sep 9, 20250.570.570.530.540.54-5.46%561,115
Sep 8, 20250.560.580.560.570.57-0.85%344,421
Sep 5, 20250.610.610.560.570.57-3.30%401,016
Sep 4, 20250.610.610.590.590.59-1.51%215,720
Sep 3, 20250.600.620.590.600.60-2.96%283,384
Sep 2, 20250.590.630.590.620.625.30%413,241
Aug 29, 20250.630.640.580.590.59-4.85%344,340
Aug 28, 20250.610.640.600.620.623.40%343,716
Aug 27, 20250.600.610.590.600.60-0.86%215,386
Aug 26, 20250.630.640.600.610.61-1.03%290,715
Aug 25, 20250.610.640.600.610.613.86%764,934
Aug 22, 20250.580.620.570.590.59-0.05%999,391
Aug 21, 20250.580.610.570.590.593.32%307,436
Aug 20, 20250.610.610.570.570.57-3.23%314,398