FibroBiologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.34	0.35	0.33	0.34	0.34	-0.03%	627,440
Mar 11, 2026	0.39	0.41	0.33	0.34	0.34	-14.11%	1,451,845
Mar 10, 2026	0.42	0.42	0.37	0.40	0.40	-1.02%	843,532
Mar 9, 2026	0.46	0.46	0.39	0.40	0.40	-8.00%	864,177
Mar 6, 2026	0.42	0.44	0.40	0.44	0.44	3.77%	677,506
Mar 5, 2026	0.39	0.44	0.38	0.42	0.42	11.58%	1,313,024
Mar 4, 2026	0.39	0.41	0.36	0.38	0.38	-3.47%	910,957
Mar 3, 2026	0.42	0.48	0.38	0.39	0.39	-7.22%	3,787,506
Mar 2, 2026	0.32	0.43	0.32	0.42	0.42	27.66%	3,602,129
Feb 27, 2026	0.30	0.33	0.30	0.33	0.33	16.15%	1,288,706
Feb 26, 2026	0.28	0.31	0.27	0.28	0.28	7.44%	962,590
Feb 25, 2026	0.26	0.28	0.26	0.26	0.26	-1.57%	710,157
Feb 24, 2026	0.25	0.29	0.25	0.27	0.27	5.73%	2,078,249
Feb 23, 2026	0.24	0.27	0.24	0.25	0.25	2.02%	225,211
Feb 20, 2026	0.25	0.27	0.25	0.25	0.25	-1.27%	218,238
Feb 19, 2026	0.25	0.27	0.25	0.25	0.25	-0.36%	372,799
Feb 18, 2026	0.25	0.26	0.24	0.25	0.25	0.04%	258,856
Feb 17, 2026	0.26	0.26	0.24	0.25	0.25	0.40%	484,151
Feb 13, 2026	0.25	0.27	0.24	0.25	0.25	2.03%	457,309
Feb 12, 2026	0.26	0.26	0.24	0.25	0.25	-3.42%	334,387
Feb 11, 2026	0.26	0.28	0.25	0.25	0.25	-4.68%	510,529
Feb 10, 2026	0.25	0.28	0.25	0.27	0.27	6.24%	959,597
Feb 9, 2026	0.26	0.26	0.24	0.25	0.25	-0.08%	482,506
Feb 6, 2026	0.23	0.27	0.23	0.25	0.25	10.83%	727,088
Feb 5, 2026	0.29	0.33	0.22	0.23	0.23	-9.20%	5,775,287
Feb 4, 2026	0.27	0.28	0.25	0.25	0.25	-9.81%	1,177,504
Feb 3, 2026	0.31	0.31	0.26	0.28	0.28	-2.26%	523,445
Feb 2, 2026	0.33	0.33	0.28	0.28	0.28	-14.50%	1,507,028
Jan 30, 2026	0.34	0.36	0.33	0.33	0.33	-2.75%	519,055
Jan 29, 2026	0.36	0.38	0.34	0.34	0.34	-4.69%	759,995
Jan 28, 2026	0.36	0.37	0.35	0.36	0.36	-3.27%	468,756
Jan 27, 2026	0.38	0.38	0.36	0.37	0.37	-1.57%	527,562
Jan 26, 2026	0.40	0.40	0.36	0.38	0.38	-6.00%	622,985
Jan 23, 2026	0.35	0.41	0.35	0.40	0.40	17.65%	1,805,933
Jan 22, 2026	0.34	0.36	0.33	0.34	0.34	4.13%	902,471
Jan 21, 2026	0.33	0.34	0.32	0.33	0.33	1.24%	249,762
Jan 20, 2026	0.32	0.34	0.31	0.32	0.32	-3.70%	565,008
Jan 16, 2026	0.34	0.35	0.33	0.33	0.33	-0.77%	567,887
Jan 15, 2026	0.35	0.35	0.32	0.34	0.34	-0.79%	1,017,510
Jan 14, 2026	0.35	0.36	0.34	0.34	0.34	0.53%	788,343
Jan 13, 2026	0.39	0.43	0.33	0.34	0.34	-12.17%	2,765,883
Jan 12, 2026	0.34	0.41	0.34	0.39	0.39	13.99%	2,270,761
Jan 9, 2026	0.33	0.35	0.33	0.34	0.34	2.42%	896,367
Jan 8, 2026	0.35	0.35	0.31	0.33	0.33	-4.04%	2,163,445
Jan 7, 2026	0.27	0.37	0.26	0.34	0.34	32.27%	5,965,171
Jan 6, 2026	0.25	0.27	0.24	0.26	0.26	6.78%	2,038,434
Jan 5, 2026	0.23	0.25	0.23	0.24	0.24	1.50%	2,702,708
Jan 2, 2026	0.24	0.24	0.22	0.24	0.24	6.67%	4,501,611
Dec 31, 2025	0.27	0.27	0.22	0.22	0.22	-7.03%	21,653,724
Dec 30, 2025	0.25	0.25	0.22	0.24	0.24	-3.24%	2,783,085