FibroBiologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	0.51	0.52	0.50	0.51	0.51	3.10%	1,716,346
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
Aug 19, 2025	0.60	0.62	0.59	0.59	0.59	-4.57%	266,011
Aug 18, 2025	0.58	0.63	0.57	0.62	0.62	7.62%	367,827
Aug 15, 2025	0.58	0.59	0.56	0.57	0.57	-2.47%	293,422
Aug 14, 2025	0.57	0.60	0.56	0.59	0.59	-0.20%	277,964
Aug 13, 2025	0.57	0.61	0.56	0.59	0.59	2.51%	314,190
Aug 12, 2025	0.55	0.58	0.54	0.57	0.57	3.62%	264,646
Aug 11, 2025	0.60	0.60	0.55	0.55	0.55	-4.76%	433,498
Aug 8, 2025	0.54	0.60	0.54	0.58	0.58	9.02%	1,011,646
Aug 7, 2025	0.55	0.56	0.53	0.53	0.53	-0.41%	430,313
Aug 6, 2025	0.56	0.59	0.53	0.54	0.54	-3.40%	361,924
Aug 5, 2025	0.61	0.63	0.55	0.56	0.56	-8.74%	769,917
Aug 4, 2025	0.63	0.65	0.61	0.61	0.61	-6.18%	418,673
Aug 1, 2025	0.64	0.66	0.60	0.65	0.65	1.82%	746,918
Jul 31, 2025	0.63	0.65	0.62	0.64	0.64	0.36%	182,001
Jul 30, 2025	0.60	0.66	0.58	0.63	0.63	4.58%	581,979