FibroBiologics, Inc. (FBLG)
NASDAQ: FBLG · Real-Time Price · USD
0.9500
-0.0700 (-6.86%)
At close: Oct 23, 2026, 4:00 PM EDT
0.9600
+0.0100 (1.05%)
After-hours: Oct 23, 2026, 7:30 PM EDT
FibroBiologics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.02 | 1.02 | 0.95 | 0.95 | 0.95 | -6.86% | 111,902 |
| Oct 22, 2026 | 0.97 | 1.24 | 0.97 | 1.02 | 1.02 | 2.72% | 398,198 |
| Oct 21, 2026 | 0.90 | 1.00 | 0.90 | 0.99 | 0.99 | 7.95% | 127,499 |
| Oct 20, 2026 | 0.93 | 0.97 | 0.88 | 0.92 | 0.92 | -2.56% | 93,340 |
| Oct 19, 2026 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -2.77% | 170,331 |
| Oct 16, 2026 | 1.02 | 1.04 | 0.95 | 0.97 | 0.97 | -2.90% | 36,022 |
| Oct 15, 2026 | 0.96 | 1.05 | 0.96 | 1.00 | 1.00 | 5.26% | 156,198 |
| Oct 14, 2026 | 1.00 | 1.02 | 0.92 | 0.95 | 0.95 | -1.03% | 109,055 |
| Oct 13, 2026 | 1.00 | 1.03 | 0.93 | 0.96 | 0.96 | -4.01% | 80,693 |
| Oct 12, 2026 | 1.12 | 1.14 | 0.99 | 1.00 | 1.00 | -11.50% | 152,048 |
| Oct 9, 2026 | 1.11 | 1.20 | 1.10 | 1.13 | 1.13 | 1.80% | 182,312 |
| Oct 8, 2026 | 1.12 | 1.14 | 1.05 | 1.11 | 1.11 | -2.63% | 71,865 |
| Oct 7, 2026 | 1.16 | 1.20 | 1.07 | 1.14 | 1.14 | 0.88% | 233,802 |
| Oct 6, 2026 | 1.20 | 1.23 | 1.12 | 1.13 | 1.13 | -4.24% | 210,276 |
| Oct 5, 2026 | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | -4.84% | 94,254 |
| Oct 2, 2026 | 1.20 | 1.24 | 1.10 | 1.24 | 1.24 | 2.90% | 148,798 |
| Oct 1, 2026 | 1.32 | 1.32 | 1.16 | 1.21 | 1.21 | -7.31% | 140,127 |
| Sep 30, 2026 | 1.35 | 1.40 | 1.28 | 1.30 | 1.30 | -0.76% | 107,272 |
| Sep 29, 2026 | 1.38 | 1.41 | 1.26 | 1.31 | 1.31 | -3.68% | 193,795 |
| Sep 28, 2026 | 1.44 | 1.48 | 1.34 | 1.36 | 1.36 | -2.16% | 245,848 |
| Sep 25, 2026 | 1.35 | 1.39 | 1.33 | 1.39 | 1.39 | 2.21% | 55,414 |
| Sep 24, 2026 | 1.35 | 1.47 | 1.33 | 1.36 | 1.36 | 2.26% | 258,681 |
| Sep 23, 2026 | 1.32 | 1.45 | 1.31 | 1.33 | 1.33 | -0.75% | 87,333 |
| Sep 22, 2026 | 1.35 | 1.41 | 1.33 | 1.34 | 1.34 | -1.47% | 95,803 |
| Sep 21, 2026 | 1.46 | 1.46 | 1.29 | 1.36 | 1.36 | -4.90% | 116,920 |
| Sep 18, 2026 | 1.54 | 1.54 | 1.40 | 1.43 | 1.43 | -3.70% | 130,704 |
| Sep 17, 2026 | 1.53 | 1.59 | 1.46 | 1.49 | 1.49 | 3.85% | 105,163 |
| Sep 16, 2026 | 1.44 | 1.49 | 1.39 | 1.43 | 1.43 | -0.69% | 117,218 |
| Sep 15, 2026 | 1.55 | 1.58 | 1.44 | 1.44 | 1.44 | -7.10% | 177,210 |
| Sep 14, 2026 | 1.60 | 1.69 | 1.52 | 1.55 | 1.55 | -3.73% | 174,498 |
| Sep 11, 2026 | 1.70 | 1.74 | 1.61 | 1.61 | 1.61 | -6.94% | 107,289 |
| Sep 10, 2026 | 1.73 | 1.80 | 1.67 | 1.73 | 1.73 | -1.70% | 83,791 |
| Sep 9, 2026 | 1.73 | 1.80 | 1.62 | 1.76 | 1.76 | 2.92% | 138,311 |
| Sep 8, 2026 | 1.80 | 1.82 | 1.62 | 1.71 | 1.71 | -5.52% | 166,412 |
| Sep 4, 2026 | 1.73 | 1.90 | 1.71 | 1.81 | 1.81 | 2.84% | 210,456 |
| Sep 3, 2026 | 1.80 | 1.90 | 1.70 | 1.76 | 1.76 | -9.74% | 366,002 |
| Sep 2, 2026 | 2.17 | 2.18 | 1.87 | 1.95 | 1.95 | -7.58% | 639,026 |
| Sep 1, 2026 | 1.73 | 2.20 | 1.72 | 2.11 | 2.11 | 22.67% | 1,545,221 |
| Aug 31, 2026 | 1.46 | 1.79 | 1.40 | 1.72 | 1.72 | 19.44% | 508,098 |
| 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 |