FibroBiologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.64	0.66	0.60	0.65	0.65	1.82%	746,621
Jul 31, 2025	0.63	0.65	0.62	0.64	0.64	0.36%	182,001
Jul 30, 2025	0.60	0.66	0.58	0.63	0.63	4.58%	581,979
Jul 29, 2025	0.64	0.65	0.60	0.61	0.61	-7.48%	948,601
Jul 28, 2025	0.72	0.72	0.64	0.66	0.66	-3.06%	860,270
Jul 25, 2025	0.67	0.70	0.65	0.68	0.68	3.06%	474,475
Jul 24, 2025	0.67	0.67	0.64	0.66	0.66	-0.82%	304,439
Jul 23, 2025	0.67	0.67	0.61	0.66	0.66	-1.21%	504,498
Jul 22, 2025	0.68	0.69	0.65	0.67	0.67	0.43%	464,362
Jul 21, 2025	0.69	0.69	0.66	0.67	0.67	-0.63%	294,106
Jul 18, 2025	0.70	0.70	0.65	0.67	0.67	-2.70%	413,703
Jul 17, 2025	0.71	0.73	0.67	0.69	0.69	-3.77%	563,004
Jul 16, 2025	0.69	0.73	0.64	0.72	0.72	2.85%	440,593
Jul 15, 2025	0.65	0.72	0.65	0.70	0.70	8.92%	554,975
Jul 14, 2025	0.64	0.65	0.61	0.64	0.64	1.70%	415,322
Jul 11, 2025	0.67	0.68	0.61	0.63	0.63	-3.04%	313,869
Jul 10, 2025	0.65	0.66	0.62	0.65	0.65	-1.67%	335,388
Jul 9, 2025	0.62	0.67	0.61	0.66	0.66	9.04%	685,705
Jul 8, 2025	0.60	0.62	0.58	0.61	0.61	0.05%	486,081
Jul 7, 2025	0.63	0.66	0.59	0.61	0.61	-1.14%	338,496
Jul 3, 2025	0.63	0.65	0.60	0.61	0.61	0.29%	366,945
Jul 2, 2025	0.60	0.62	0.59	0.61	0.61	1.60%	360,142
Jul 1, 2025	0.62	0.63	0.60	0.60	0.60	-3.47%	668,027
Jun 30, 2025	0.70	0.70	0.62	0.62	0.62	0.66%	469,689
Jun 27, 2025	0.72	0.74	0.62	0.62	0.62	-13.19%	3,359,460
Jun 26, 2025	0.75	0.75	0.70	0.71	0.71	-1.15%	809,989
Jun 25, 2025	0.74	0.74	0.71	0.72	0.72	-3.43%	239,296
Jun 24, 2025	0.72	0.76	0.71	0.75	0.75	3.47%	273,906
Jun 23, 2025	0.70	0.77	0.69	0.72	0.72	3.64%	397,853
Jun 20, 2025	0.73	0.77	0.70	0.70	0.70	-3.12%	309,804
Jun 18, 2025	0.77	0.78	0.71	0.72	0.72	-4.69%	281,524
Jun 17, 2025	0.80	0.81	0.75	0.75	0.75	-5.48%	360,648
Jun 16, 2025	0.86	0.86	0.77	0.80	0.80	-1.45%	258,977
Jun 13, 2025	0.86	0.86	0.79	0.81	0.81	-7.31%	221,634
Jun 12, 2025	0.88	0.90	0.84	0.87	0.87	0.29%	165,590
Jun 11, 2025	0.96	0.96	0.87	0.87	0.87	-7.05%	193,981
Jun 10, 2025	0.96	0.99	0.89	0.94	0.94	-0.93%	379,322
Jun 9, 2025	0.98	0.98	0.90	0.94	0.94	-1.17%	300,477
Jun 6, 2025	0.87	0.97	0.85	0.96	0.96	11.92%	451,802
Jun 5, 2025	0.86	0.91	0.83	0.85	0.85	0.52%	224,169
Jun 4, 2025	0.79	0.86	0.75	0.85	0.85	7.77%	413,363
Jun 3, 2025	0.76	0.85	0.73	0.79	0.79	3.33%	518,545
Jun 2, 2025	0.75	0.79	0.70	0.76	0.76	4.61%	374,561
May 30, 2025	0.77	0.77	0.71	0.73	0.73	-2.73%	215,373
May 29, 2025	0.77	0.78	0.75	0.75	0.75	-2.96%	148,871
May 28, 2025	0.82	0.82	0.77	0.77	0.77	-4.82%	249,801
May 27, 2025	0.86	0.87	0.76	0.81	0.81	0.25%	432,812
May 23, 2025	0.86	0.88	0.80	0.81	0.81	-5.81%	203,233
May 22, 2025	0.91	0.91	0.85	0.86	0.86	-5.86%	131,954
May 21, 2025	0.92	0.94	0.87	0.91	0.91	0.01%	83,312