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
| 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 |