FibroBiologics, Inc. (FBLG)
NASDAQ: FBLG · Real-Time Price · USD
0.9300
-0.0800 (-7.92%)
At close: Jun 9, 2026, 4:00 PM EDT
0.9490
+0.0190 (2.04%)
After-hours: Jun 9, 2026, 6:30 PM EDT
FibroBiologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 0.99 | 1.01 | 0.93 | 0.93 | 0.93 | -7.92% | 136,750 |
| Jun 8, 2026 | 1.03 | 1.04 | 0.97 | 1.01 | 1.01 | -1.94% | 63,219 |
| Jun 5, 2026 | 1.07 | 1.07 | 0.99 | 1.03 | 1.03 | -3.74% | 74,847 |
| Jun 4, 2026 | 1.08 | 1.08 | 1.00 | 1.07 | 1.07 | - | 234,955 |
| Jun 3, 2026 | 1.05 | 1.14 | 1.02 | 1.07 | 1.07 | 1.90% | 297,854 |
| Jun 2, 2026 | 1.13 | 1.13 | 1.05 | 1.05 | 1.05 | -6.25% | 99,603 |
| Jun 1, 2026 | 1.17 | 1.17 | 1.07 | 1.12 | 1.12 | -3.45% | 90,126 |
| May 29, 2026 | 1.14 | 1.16 | 1.10 | 1.16 | 1.16 | 2.65% | 64,703 |
| May 28, 2026 | 1.10 | 1.15 | 1.02 | 1.13 | 1.13 | 0.89% | 172,002 |
| May 27, 2026 | 1.04 | 1.12 | 1.04 | 1.12 | 1.12 | 5.66% | 104,988 |
| May 26, 2026 | 1.04 | 1.09 | 1.02 | 1.06 | 1.06 | 0.95% | 60,491 |
| May 22, 2026 | 1.07 | 1.09 | 1.01 | 1.05 | 1.05 | - | 65,793 |
| May 21, 2026 | 1.06 | 1.06 | 1.00 | 1.05 | 1.05 | - | 66,449 |
| May 20, 2026 | 1.05 | 1.07 | 1.01 | 1.05 | 1.05 | -2.78% | 104,819 |
| May 19, 2026 | 1.07 | 1.09 | 1.01 | 1.08 | 1.08 | -0.92% | 121,353 |
| May 18, 2026 | 1.08 | 1.11 | 1.06 | 1.09 | 1.09 | 3.81% | 139,803 |
| May 15, 2026 | 1.09 | 1.11 | 1.01 | 1.05 | 1.05 | -2.78% | 122,176 |
| May 14, 2026 | 1.16 | 1.20 | 1.06 | 1.08 | 1.08 | -4.42% | 210,144 |
| May 13, 2026 | 1.11 | 1.20 | 1.06 | 1.13 | 1.13 | 2.73% | 250,189 |
| May 12, 2026 | 1.05 | 1.11 | 0.99 | 1.10 | 1.10 | 11.11% | 276,390 |
| May 11, 2026 | 1.05 | 1.09 | 0.95 | 0.99 | 0.99 | -14.66% | 2,940,517 |
| May 8, 2026 | 1.23 | 1.25 | 1.13 | 1.16 | 1.16 | -6.45% | 189,718 |
| May 7, 2026 | 1.29 | 1.31 | 1.21 | 1.24 | 1.24 | -3.88% | 131,044 |
| May 6, 2026 | 1.28 | 1.32 | 1.22 | 1.29 | 1.29 | -3.01% | 195,866 |
| May 5, 2026 | 1.42 | 1.43 | 1.31 | 1.33 | 1.33 | -3.62% | 168,445 |
| May 4, 2026 | 1.43 | 1.43 | 1.30 | 1.38 | 1.38 | -5.48% | 1,693,596 |
| May 1, 2026 | 1.29 | 1.51 | 1.25 | 1.46 | 1.46 | 10.61% | 290,896 |
| Apr 30, 2026 | 1.32 | 1.37 | 1.30 | 1.32 | 1.32 | 0.76% | 29,258 |
| Apr 29, 2026 | 1.38 | 1.43 | 1.27 | 1.31 | 1.31 | -3.68% | 129,834 |
| Apr 28, 2026 | 1.44 | 1.48 | 1.33 | 1.36 | 1.36 | -4.90% | 136,170 |
| Apr 27, 2026 | 1.43 | 1.50 | 1.40 | 1.43 | 1.43 | 0.70% | 57,526 |
| Apr 24, 2026 | 1.53 | 1.54 | 1.40 | 1.42 | 1.42 | -5.96% | 117,785 |
| Apr 23, 2026 | 1.50 | 1.54 | 1.45 | 1.51 | 1.51 | -3.21% | 78,241 |
| Apr 22, 2026 | 1.50 | 1.58 | 1.50 | 1.56 | 1.56 | 2.63% | 91,319 |
| Apr 21, 2026 | 1.53 | 1.59 | 1.45 | 1.52 | 1.52 | -0.65% | 174,934 |
| Apr 20, 2026 | 1.55 | 1.61 | 1.41 | 1.53 | 1.53 | - | 321,120 |
| Apr 17, 2026 | 1.55 | 1.83 | 1.45 | 1.53 | 1.53 | 0.66% | 705,394 |
| Apr 16, 2026 | 1.49 | 1.58 | 1.46 | 1.52 | 1.52 | -1.30% | 217,417 |
| Apr 15, 2026 | 1.40 | 1.61 | 1.33 | 1.54 | 1.54 | 9.22% | 323,968 |
| Apr 14, 2026 | 1.38 | 1.45 | 1.35 | 1.41 | 1.41 | 2.92% | 92,646 |
| Apr 13, 2026 | 1.36 | 1.41 | 1.30 | 1.37 | 1.37 | 1.48% | 162,120 |
| Apr 10, 2026 | 1.40 | 1.49 | 1.29 | 1.35 | 1.35 | -2.17% | 345,947 |
| Apr 9, 2026 | 1.41 | 1.44 | 1.28 | 1.38 | 1.38 | -1.43% | 215,917 |
| Apr 8, 2026 | 1.42 | 1.55 | 1.35 | 1.40 | 1.40 | -1.41% | 216,699 |
| Apr 7, 2026 | 1.40 | 1.59 | 1.36 | 1.42 | 1.42 | 3.65% | 492,697 |
| Apr 6, 2026 | 1.36 | 1.54 | 1.33 | 1.37 | 1.37 | -0.72% | 337,936 |
| Apr 2, 2026 | 1.31 | 1.47 | 1.19 | 1.38 | 1.38 | 3.76% | 815,469 |
| Apr 1, 2026 | 1.07 | 1.59 | 1.03 | 1.33 | 1.33 | 0.76% | 4,584,410 |
| Mar 31, 2026 | 2.09 | 2.13 | 1.27 | 1.32 | 1.32 | -42.11% | 8,878,114 |
| Mar 30, 2026 | 3.78 | 3.97 | 2.26 | 2.28 | 2.28 | -42.01% | 534,053 |