Skip to main content
FibroBiologics, Inc. (FBLG)
NASDAQ: FBLG · Real-Time Price · USD
1.125
-0.115 (-9.27%)
At close: Feb 21, 2025, 4:00 PM
1.130
+0.005 (0.44%)
After-hours: Feb 21, 2025, 6:50 PM EST

FibroBiologics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20251.151.241.131.241.247.83%166,243
Feb 19, 20251.161.181.121.151.15-2.13%215,849
Feb 18, 20251.211.321.171.181.18-4.47%299,883
Feb 14, 20251.281.281.061.231.23-4.65%851,449
Feb 13, 20251.691.701.201.291.29-25.43%1,416,371
Feb 12, 20251.741.881.661.731.730.58%775,118
Feb 11, 20251.831.831.671.721.72-2.82%576,658
Feb 10, 20251.961.981.711.771.77-4.84%1,303,729
Feb 7, 20251.772.001.751.861.8616.25%2,283,042
Feb 6, 20251.651.711.541.601.60-3.03%302,661
Feb 5, 20251.551.761.551.651.656.45%381,621
Feb 4, 20251.691.691.551.551.55-4.32%172,828
Feb 3, 20251.591.751.581.621.620.62%194,773
Jan 31, 20251.661.711.601.611.61-3.59%80,152
Jan 30, 20251.741.741.551.671.677.05%87,902
Jan 29, 20251.581.731.551.561.56-1.89%371,995
Jan 28, 20251.551.691.541.591.591.27%110,992
Jan 27, 20251.751.761.541.571.57-6.55%484,733
Jan 24, 20251.601.741.581.681.685.00%133,604
Jan 23, 20251.701.751.591.601.60-5.33%784,676
Jan 22, 20251.761.831.691.691.69-3.98%109,376
Jan 21, 20251.751.771.701.761.760.57%105,774
Jan 17, 20251.952.001.721.751.75-8.38%167,627
Jan 16, 20252.032.121.911.911.91-5.45%216,949
Jan 15, 20251.912.111.912.022.027.45%56,204
Jan 14, 20252.062.131.871.881.88-6.00%84,327
Jan 13, 20252.012.031.862.002.006.38%151,100
Jan 10, 20252.052.151.871.881.88-8.74%168,331
Jan 8, 20252.262.282.052.062.06-8.85%130,471
Jan 7, 20252.232.342.232.262.261.80%155,818
Jan 6, 20252.172.302.122.222.224.72%116,983
Jan 3, 20252.042.191.972.122.126.80%128,154
Jan 2, 20251.982.091.981.991.99-0.75%129,744
Dec 31, 20242.312.391.962.002.00-10.71%242,059
Dec 30, 20242.352.362.102.242.24-5.08%100,288
Dec 27, 20242.302.422.272.362.362.16%135,922
Dec 26, 20242.332.432.202.312.31-179,864
Dec 24, 20242.112.332.112.312.3110.00%91,050
Dec 23, 20242.362.512.022.102.10-6.67%182,604
Dec 20, 20242.032.292.022.252.2510.84%224,056
Dec 19, 20242.052.111.932.032.031.00%93,362
Dec 18, 20242.152.222.012.012.01-6.51%123,505
Dec 17, 20242.152.222.072.152.15-0.46%135,075
Dec 16, 20242.162.202.052.162.16-2.70%109,275
Dec 13, 20242.202.282.012.222.22-2.20%157,636
Dec 12, 20242.442.542.252.272.27-0.87%142,654
Dec 11, 20242.372.442.232.292.29-4.58%108,163
Dec 10, 20242.382.502.252.402.40-0.41%107,412
Dec 9, 20242.472.552.372.412.41-3.21%70,190
Dec 6, 20242.402.532.302.492.494.62%84,864
Dec 5, 20242.462.532.232.382.38-3.25%113,252
Dec 4, 20242.572.652.332.462.46-5.38%155,104
Dec 3, 20242.712.712.532.602.60-4.06%102,327
Dec 2, 20242.652.792.502.712.713.44%119,759
Nov 29, 20242.512.722.502.622.622.34%62,504
Nov 27, 20242.462.692.462.562.563.64%108,504
Nov 26, 20242.882.922.402.472.47-13.33%221,353
Nov 25, 20242.612.982.522.852.859.62%196,926
Nov 22, 20242.412.662.352.602.607.88%85,026
Nov 21, 20242.222.472.152.412.417.59%149,993
Nov 20, 20242.422.512.162.242.24-5.88%185,906
Nov 19, 20242.672.722.302.382.38-4.99%271,029
Nov 18, 20242.582.632.502.512.51-2.91%142,072
Nov 15, 20242.832.832.502.582.58-8.19%262,488
Nov 14, 20243.143.242.762.812.81-8.77%177,377
Nov 13, 20243.173.563.073.083.08-2.84%254,628
Nov 12, 20243.463.553.163.173.17-8.12%162,102
Nov 11, 20243.753.763.313.453.45-7.26%158,863
Nov 8, 20243.593.743.413.723.724.20%148,129
Nov 7, 20243.653.893.353.573.57-0.28%381,520
Nov 6, 20243.363.603.213.583.5810.15%299,142
Nov 5, 20243.043.282.893.253.256.91%248,471
Nov 4, 20243.153.162.873.043.04-4.40%194,272
Nov 1, 20243.053.502.983.183.185.30%375,097
Oct 31, 20242.983.072.753.023.022.37%154,396
Oct 30, 20242.773.032.552.952.957.27%242,604
Oct 29, 20242.872.962.642.752.75-2.48%96,659
Oct 28, 20242.852.932.722.822.82-1.05%64,294
Oct 25, 20242.883.242.782.852.85-1.04%149,003
Oct 24, 20242.823.042.752.882.881.77%109,972
Oct 23, 20242.832.912.692.832.83-1.74%108,728
Oct 22, 20243.283.342.822.882.88-5.73%90,710
Oct 21, 20243.403.773.023.063.06-9.88%223,126
Oct 18, 20243.373.493.203.393.392.11%126,220
Oct 17, 20243.453.503.183.323.322.47%146,444
Oct 16, 20242.823.572.753.243.2417.82%442,175
Oct 15, 20242.602.902.602.752.751.85%151,062
Oct 14, 20242.602.742.522.702.703.85%87,889
Oct 11, 20242.332.642.252.602.6012.07%120,105
Oct 10, 20242.552.562.302.322.32-10.08%127,410
Oct 9, 20242.722.752.542.582.58-6.18%116,280
Oct 8, 20242.802.832.652.752.75-0.72%93,256
Oct 7, 20242.863.002.682.772.77-2.46%105,354
Oct 4, 20242.722.892.642.842.847.17%124,050
Oct 3, 20242.712.762.602.652.65-1.12%125,000
Oct 2, 20242.922.932.582.682.68-7.59%222,167
Oct 1, 20243.103.102.762.902.90-6.15%184,314
Sep 30, 20243.193.242.983.093.09-3.13%142,200
Sep 27, 20243.223.273.063.193.191.59%156,305
Sep 26, 20242.873.192.753.143.1414.18%400,179