FibroBiologics, Inc. (FBLG)
NASDAQ: FBLG · Real-Time Price · USD
0.5428
-0.0221 (-3.91%)
At close: Sep 12, 2025, 4:00 PM EDT
0.5350
-0.0078 (-1.44%)
After-hours: Sep 12, 2025, 7:52 PM EDT

FibroBiologics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20250.570.580.530.540.54-3.91%590,405
Sep 11, 20250.550.580.540.560.563.94%510,704
Sep 10, 20250.550.560.530.540.540.97%651,185
Sep 9, 20250.570.570.530.540.54-5.46%561,115
Sep 8, 20250.560.580.560.570.57-0.85%344,421
Sep 5, 20250.610.610.560.570.57-3.30%401,016
Sep 4, 20250.610.610.590.590.59-1.51%215,720
Sep 3, 20250.600.620.590.600.60-2.96%283,384
Sep 2, 20250.590.630.590.620.625.30%413,241
Aug 29, 20250.630.640.580.590.59-4.85%344,340
Aug 28, 20250.610.640.600.620.623.40%343,716
Aug 27, 20250.600.610.590.600.60-0.86%215,386
Aug 26, 20250.630.640.600.610.61-1.03%290,715
Aug 25, 20250.610.640.600.610.613.86%764,934
Aug 22, 20250.580.620.570.590.59-0.05%999,391
Aug 21, 20250.580.610.570.590.593.32%307,436
Aug 20, 20250.610.610.570.570.57-3.23%314,398
Aug 19, 20250.600.620.590.590.59-4.57%266,011
Aug 18, 20250.580.630.570.620.627.62%367,827
Aug 15, 20250.580.590.560.570.57-2.47%293,422
Aug 14, 20250.570.600.560.590.59-0.20%277,964
Aug 13, 20250.570.610.560.590.592.51%314,190
Aug 12, 20250.550.580.540.570.573.62%264,646
Aug 11, 20250.600.600.550.550.55-4.76%433,498
Aug 8, 20250.540.600.540.580.589.02%1,011,646
Aug 7, 20250.550.560.530.530.53-0.41%430,313
Aug 6, 20250.560.590.530.540.54-3.40%361,924
Aug 5, 20250.610.630.550.560.56-8.74%769,917
Aug 4, 20250.630.650.610.610.61-6.18%418,673
Aug 1, 20250.640.660.600.650.651.82%746,918
Jul 31, 20250.630.650.620.640.640.36%182,001
Jul 30, 20250.600.660.580.630.634.58%581,979
Jul 29, 20250.640.650.600.610.61-7.48%948,601
Jul 28, 20250.720.720.640.660.66-3.06%860,270
Jul 25, 20250.670.700.650.680.683.06%474,475
Jul 24, 20250.670.670.640.660.66-0.82%304,439
Jul 23, 20250.670.670.610.660.66-1.21%504,498
Jul 22, 20250.680.690.650.670.670.43%464,362
Jul 21, 20250.690.690.660.670.67-0.63%294,106
Jul 18, 20250.700.700.650.670.67-2.70%413,703
Jul 17, 20250.710.730.670.690.69-3.77%563,004
Jul 16, 20250.690.730.640.720.722.85%440,593
Jul 15, 20250.650.720.650.700.708.92%554,975
Jul 14, 20250.640.650.610.640.641.70%415,322
Jul 11, 20250.670.680.610.630.63-3.04%313,869
Jul 10, 20250.650.660.620.650.65-1.67%335,388
Jul 9, 20250.620.670.610.660.669.04%685,705
Jul 8, 20250.600.620.580.610.610.05%486,081
Jul 7, 20250.630.660.590.610.61-1.14%338,496
Jul 3, 20250.630.650.600.610.610.29%366,945