FibroBiologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2025	0.89	0.93	0.86	0.91	0.91	0.27%	123,026
May 19, 2025	0.93	0.93	0.89	0.91	0.91	-2.48%	64,674
May 16, 2025	0.99	0.99	0.89	0.93	0.93	-8.42%	172,037
May 15, 2025	0.82	1.13	0.81	1.02	1.02	22.67%	743,776
May 14, 2025	0.84	0.87	0.81	0.83	0.83	-1.01%	129,568
May 13, 2025	0.89	0.89	0.80	0.84	0.84	-3.45%	154,286
May 12, 2025	0.88	0.88	0.84	0.87	0.87	4.74%	164,805
May 9, 2025	0.84	0.89	0.79	0.83	0.83	-1.84%	201,170
May 8, 2025	0.93	0.93	0.83	0.85	0.85	-6.50%	161,825
May 7, 2025	0.88	0.91	0.86	0.91	0.91	1.58%	98,324
May 6, 2025	0.94	0.99	0.86	0.89	0.89	-6.34%	145,345
May 5, 2025	1.00	1.01	0.94	0.95	0.95	-5.82%	133,911
May 2, 2025	1.05	1.05	1.00	1.01	1.01	-0.98%	68,896
May 1, 2025	1.13	1.13	1.00	1.02	1.02	-8.93%	100,514
Apr 30, 2025	1.01	1.13	0.95	1.12	1.12	7.69%	220,428
Apr 29, 2025	1.13	1.14	1.01	1.04	1.04	-8.37%	256,647
Apr 28, 2025	1.20	1.27	1.08	1.14	1.14	-6.97%	162,339
Apr 25, 2025	1.29	1.33	1.16	1.22	1.22	-5.43%	173,117
Apr 24, 2025	1.31	1.31	1.21	1.29	1.29	-	205,770
Apr 23, 2025	1.33	1.33	1.23	1.29	1.29	2.38%	230,456
Apr 22, 2025	1.44	1.53	1.20	1.26	1.26	-8.70%	418,878
Apr 21, 2025	1.22	1.44	1.15	1.38	1.38	15.97%	506,399
Apr 17, 2025	1.08	1.23	1.00	1.19	1.19	9.17%	354,162
Apr 16, 2025	0.98	1.15	0.97	1.09	1.09	13.89%	480,290
Apr 15, 2025	0.98	1.02	0.91	0.96	0.96	-2.34%	136,175
Apr 14, 2025	0.92	1.02	0.89	0.98	0.98	10.11%	135,743
Apr 11, 2025	0.83	0.90	0.81	0.89	0.89	9.50%	397,870
Apr 10, 2025	0.84	0.84	0.77	0.81	0.81	-4.38%	135,703
Apr 9, 2025	0.80	0.87	0.76	0.85	0.85	4.29%	411,853
Apr 8, 2025	0.87	0.87	0.81	0.82	0.82	-6.31%	188,528
Apr 7, 2025	0.85	0.87	0.80	0.87	0.87	-0.72%	182,125
Apr 4, 2025	0.88	0.93	0.85	0.88	0.88	0.14%	134,670
Apr 3, 2025	0.90	0.95	0.87	0.88	0.88	-6.56%	197,192
Apr 2, 2025	0.95	0.96	0.88	0.94	0.94	8.88%	147,660