FibroBiologics, Inc. (FBLG)
NASDAQ: FBLG · Real-Time Price · USD
1.329
-0.031 (-2.26%)
Sep 25, 2026, 9:12 AM EDT - Market open
FibroBiologics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.35 | 1.47 | 1.33 | 1.36 | 1.36 | 2.26% | 258,639 |
| Sep 23, 2026 | 1.32 | 1.45 | 1.31 | 1.33 | 1.33 | -0.75% | 87,328 |
| Sep 22, 2026 | 1.35 | 1.41 | 1.33 | 1.34 | 1.34 | -1.47% | 90,823 |
| Sep 21, 2026 | 1.46 | 1.46 | 1.29 | 1.36 | 1.36 | -4.90% | 115,299 |
| Sep 18, 2026 | 1.54 | 1.54 | 1.40 | 1.43 | 1.43 | -3.70% | 128,499 |
| Sep 17, 2026 | 1.53 | 1.59 | 1.46 | 1.49 | 1.49 | 3.85% | 105,132 |
| Sep 16, 2026 | 1.44 | 1.49 | 1.39 | 1.43 | 1.43 | -0.69% | 117,072 |
| Sep 15, 2026 | 1.55 | 1.58 | 1.44 | 1.44 | 1.44 | -7.10% | 173,994 |
| Sep 14, 2026 | 1.60 | 1.69 | 1.52 | 1.55 | 1.55 | -3.73% | 173,497 |
| Sep 11, 2026 | 1.70 | 1.74 | 1.61 | 1.61 | 1.61 | -6.94% | 107,288 |
| Sep 10, 2026 | 1.73 | 1.80 | 1.67 | 1.73 | 1.73 | -1.70% | 83,598 |
| Sep 9, 2026 | 1.73 | 1.80 | 1.62 | 1.76 | 1.76 | 2.92% | 132,604 |
| Sep 8, 2026 | 1.80 | 1.82 | 1.62 | 1.71 | 1.71 | -5.52% | 166,174 |
| Sep 4, 2026 | 1.73 | 1.90 | 1.71 | 1.81 | 1.81 | 2.84% | 210,157 |
| Sep 3, 2026 | 1.80 | 1.90 | 1.70 | 1.76 | 1.76 | -9.74% | 361,818 |
| Sep 2, 2026 | 2.17 | 2.18 | 1.87 | 1.95 | 1.95 | -7.58% | 633,581 |
| Sep 1, 2026 | 1.73 | 2.20 | 1.72 | 2.11 | 2.11 | 22.67% | 1,461,650 |
| Aug 31, 2026 | 1.46 | 1.79 | 1.40 | 1.72 | 1.72 | 19.44% | 499,780 |
| Aug 28, 2026 | 1.50 | 1.54 | 1.41 | 1.44 | 1.44 | -3.36% | 143,785 |
| Aug 27, 2026 | 1.44 | 1.52 | 1.42 | 1.49 | 1.49 | 5.67% | 217,830 |
| Aug 26, 2026 | 1.39 | 1.47 | 1.33 | 1.41 | 1.41 | 0.71% | 164,686 |
| Aug 25, 2026 | 1.34 | 1.49 | 1.33 | 1.40 | 1.40 | 3.70% | 191,303 |
| Aug 24, 2026 | 1.42 | 1.50 | 1.31 | 1.35 | 1.35 | -6.25% | 252,938 |
| Aug 21, 2026 | 1.35 | 1.49 | 1.34 | 1.44 | 1.44 | 11.63% | 570,614 |
| Aug 20, 2026 | 1.22 | 1.37 | 1.20 | 1.29 | 1.29 | 8.40% | 415,522 |
| Aug 19, 2026 | 1.17 | 1.28 | 1.14 | 1.19 | 1.19 | 4.39% | 390,411 |
| Aug 18, 2026 | 1.09 | 1.18 | 1.01 | 1.14 | 1.14 | 11.76% | 303,532 |
| Aug 17, 2026 | 1.09 | 1.12 | 0.99 | 1.02 | 1.02 | -3.77% | 118,931 |
| Aug 14, 2026 | 1.17 | 1.17 | 1.02 | 1.06 | 1.06 | -7.83% | 181,665 |
| Aug 13, 2026 | 1.11 | 1.28 | 1.11 | 1.15 | 1.15 | 3.60% | 386,422 |
| Aug 12, 2026 | 1.00 | 1.15 | 0.98 | 1.11 | 1.11 | 7.77% | 300,459 |
| Aug 11, 2026 | 0.99 | 1.05 | 0.98 | 1.03 | 1.03 | 5.10% | 126,112 |
| Aug 10, 2026 | 1.04 | 1.04 | 0.95 | 0.98 | 0.98 | 0.39% | 118,116 |
| Aug 7, 2026 | 1.04 | 1.07 | 0.96 | 0.98 | 0.98 | -4.29% | 170,915 |
| Aug 6, 2026 | 0.87 | 1.10 | 0.87 | 1.02 | 1.02 | 17.51% | 647,476 |
| Aug 5, 2026 | 0.85 | 0.87 | 0.83 | 0.87 | 0.87 | 5.60% | 164,423 |
| Aug 4, 2026 | 0.85 | 0.86 | 0.77 | 0.82 | 0.82 | 3.98% | 143,394 |
| Aug 3, 2026 | 0.72 | 0.84 | 0.72 | 0.79 | 0.79 | 12.93% | 263,298 |
| Jul 31, 2026 | 0.74 | 0.74 | 0.68 | 0.70 | 0.70 | -2.67% | 111,549 |
| Jul 30, 2026 | 0.66 | 0.76 | 0.65 | 0.72 | 0.72 | 9.87% | 129,260 |
| Jul 29, 2026 | 0.63 | 0.68 | 0.62 | 0.65 | 0.65 | 0.65% | 83,983 |
| Jul 28, 2026 | 0.64 | 0.66 | 0.63 | 0.65 | 0.65 | 3.72% | 64,178 |
| Jul 27, 2026 | 0.68 | 0.68 | 0.62 | 0.63 | 0.63 | -11.92% | 165,490 |
| Jul 24, 2026 | 0.75 | 0.75 | 0.70 | 0.71 | 0.71 | -3.20% | 52,376 |
| Jul 23, 2026 | 0.74 | 0.75 | 0.74 | 0.74 | 0.74 | -0.62% | 46,587 |
| Jul 22, 2026 | 0.79 | 0.80 | 0.74 | 0.74 | 0.74 | -4.27% | 67,586 |
| Jul 21, 2026 | 0.77 | 0.80 | 0.76 | 0.77 | 0.77 | -1.01% | 112,710 |
| Jul 20, 2026 | 0.81 | 0.83 | 0.76 | 0.78 | 0.78 | -6.46% | 74,455 |
| Jul 17, 2026 | 0.82 | 0.85 | 0.80 | 0.83 | 0.83 | -0.58% | 154,322 |
| Jul 16, 2026 | 0.85 | 0.88 | 0.81 | 0.84 | 0.84 | -0.36% | 40,357 |