FibroBiologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	0.42	0.42	0.38	0.39	-	-7.72%	1,034,995
Oct 28, 2025	0.43	0.44	0.42	0.42	0.42	-2.75%	791,989
Oct 27, 2025	0.45	0.45	0.43	0.43	0.43	-0.85%	861,855
Oct 24, 2025	0.41	0.45	0.41	0.44	0.44	6.28%	1,284,158
Oct 23, 2025	0.41	0.42	0.41	0.41	0.41	0.17%	743,501
Oct 22, 2025	0.41	0.43	0.41	0.41	0.41	-1.91%	722,883
Oct 21, 2025	0.40	0.42	0.40	0.42	0.42	1.88%	877,774
Oct 20, 2025	0.41	0.42	0.40	0.41	0.41	2.37%	1,221,988
Oct 17, 2025	0.41	0.43	0.39	0.40	0.40	-2.24%	847,026
Oct 16, 2025	0.45	0.46	0.41	0.41	0.41	-8.89%	1,876,009
Oct 15, 2025	0.42	0.48	0.42	0.45	0.45	7.17%	1,817,996
Oct 14, 2025	0.43	0.43	0.41	0.42	0.42	-4.20%	1,319,902
Oct 13, 2025	0.47	0.47	0.43	0.44	0.44	-2.97%	964,137
Oct 10, 2025	0.49	0.50	0.44	0.45	0.45	-7.32%	1,545,948
Oct 9, 2025	0.50	0.51	0.48	0.49	0.49	-3.60%	1,337,168
Oct 8, 2025	0.51	0.52	0.50	0.51	0.51	3.10%	1,750,656
Oct 7, 2025	0.57	0.57	0.49	0.49	0.49	-10.82%	1,942,405
Oct 6, 2025	0.54	0.56	0.54	0.55	0.55	0.13%	835,163
Oct 3, 2025	0.55	0.55	0.54	0.55	0.55	1.70%	492,743
Oct 2, 2025	0.53	0.54	0.53	0.54	0.54	3.23%	394,811
Oct 1, 2025	0.55	0.56	0.51	0.52	0.52	-4.23%	1,261,413
Sep 30, 2025	0.61	0.62	0.52	0.55	0.55	-10.75%	3,126,193
Sep 29, 2025	0.60	0.62	0.58	0.61	0.61	6.69%	920,535
Sep 26, 2025	0.56	0.61	0.55	0.57	0.57	6.28%	758,763
Sep 25, 2025	0.59	0.60	0.53	0.54	0.54	-10.41%	699,810
Sep 24, 2025	0.52	0.61	0.52	0.60	0.60	14.55%	1,555,308
Sep 23, 2025	0.53	0.54	0.51	0.53	0.53	-0.45%	829,857
Sep 22, 2025	0.53	0.55	0.53	0.53	0.53	-0.77%	514,334
Sep 19, 2025	0.54	0.55	0.53	0.53	0.53	-0.49%	422,091
Sep 18, 2025	0.53	0.54	0.53	0.54	0.54	1.83%	348,417
Sep 17, 2025	0.54	0.55	0.52	0.53	0.53	-0.77%	249,768
Sep 16, 2025	0.53	0.54	0.52	0.53	0.53	-1.80%	304,600
Sep 15, 2025	0.54	0.55	0.52	0.54	0.54	-0.66%	595,048
Sep 12, 2025	0.57	0.58	0.53	0.54	0.54	-3.91%	590,405
Sep 11, 2025	0.55	0.58	0.54	0.56	0.56	3.94%	510,704
Sep 10, 2025	0.55	0.56	0.53	0.54	0.54	0.97%	651,185
Sep 9, 2025	0.57	0.57	0.53	0.54	0.54	-5.46%	561,115
Sep 8, 2025	0.56	0.58	0.56	0.57	0.57	-0.85%	344,421
Sep 5, 2025	0.61	0.61	0.56	0.57	0.57	-3.30%	401,016
Sep 4, 2025	0.61	0.61	0.59	0.59	0.59	-1.51%	215,720
Sep 3, 2025	0.60	0.62	0.59	0.60	0.60	-2.96%	283,384
Sep 2, 2025	0.59	0.63	0.59	0.62	0.62	5.30%	413,241
Aug 29, 2025	0.63	0.64	0.58	0.59	0.59	-4.85%	344,340
Aug 28, 2025	0.61	0.64	0.60	0.62	0.62	3.40%	343,716
Aug 27, 2025	0.60	0.61	0.59	0.60	0.60	-0.86%	215,386
Aug 26, 2025	0.63	0.64	0.60	0.61	0.61	-1.03%	290,715
Aug 25, 2025	0.61	0.64	0.60	0.61	0.61	3.86%	764,934
Aug 22, 2025	0.58	0.62	0.57	0.59	0.59	-0.05%	999,391
Aug 21, 2025	0.58	0.61	0.57	0.59	0.59	3.32%	307,436
Aug 20, 2025	0.61	0.61	0.57	0.57	0.57	-3.23%	314,398