FibroBiologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.75	0.75	0.70	0.71	0.71	-3.20%	41,609
Jul 23, 2026	0.74	0.75	0.74	0.74	0.74	-0.62%	46,586
Jul 22, 2026	0.79	0.80	0.74	0.74	0.74	-4.27%	66,960
Jul 21, 2026	0.77	0.80	0.76	0.77	0.77	-1.01%	112,306
Jul 20, 2026	0.81	0.83	0.76	0.78	0.78	-6.46%	73,224
Jul 17, 2026	0.82	0.85	0.80	0.83	0.83	-0.58%	154,112
Jul 16, 2026	0.85	0.88	0.81	0.84	0.84	-0.36%	40,257
Jul 15, 2026	0.87	0.89	0.84	0.84	0.84	-1.03%	26,679
Jul 14, 2026	0.85	0.87	0.84	0.85	0.85	-0.82%	38,856
Jul 13, 2026	0.92	0.92	0.84	0.86	0.86	-6.34%	66,492
Jul 10, 2026	0.85	0.92	0.85	0.92	0.92	6.47%	76,103
Jul 9, 2026	0.83	0.89	0.80	0.86	0.86	5.41%	71,290
Jul 8, 2026	0.82	0.85	0.82	0.82	0.82	-2.81%	52,299
Jul 7, 2026	0.89	0.89	0.84	0.84	0.84	-3.26%	46,682
Jul 6, 2026	0.89	0.89	0.86	0.87	0.87	-0.78%	59,176
Jul 2, 2026	0.91	0.93	0.88	0.88	0.88	-3.40%	58,859
Jul 1, 2026	0.94	0.98	0.90	0.91	0.91	-4.37%	106,928
Jun 30, 2026	0.80	0.95	0.80	0.95	0.95	19.22%	268,908
Jun 29, 2026	0.80	0.83	0.78	0.79	0.79	-3.78%	230,979
Jun 26, 2026	0.76	0.87	0.75	0.83	0.83	12.67%	1,098,768
Jun 25, 2026	0.76	0.79	0.73	0.73	0.73	-4.70%	80,645
Jun 24, 2026	0.75	0.78	0.75	0.77	0.77	2.55%	151,731
Jun 23, 2026	0.82	0.84	0.75	0.75	0.75	-6.85%	247,256
Jun 22, 2026	0.76	0.82	0.75	0.81	0.81	4.58%	158,132
Jun 18, 2026	0.82	0.83	0.77	0.77	0.77	-3.73%	160,437
Jun 17, 2026	0.83	0.91	0.79	0.80	0.80	-1.23%	135,830
Jun 16, 2026	0.87	0.88	0.78	0.81	0.81	-9.29%	136,084
Jun 15, 2026	0.92	0.97	0.86	0.89	0.89	-4.08%	217,273
Jun 12, 2026	0.96	1.04	0.93	0.93	0.93	-3.42%	257,550
Jun 11, 2026	0.95	0.99	0.92	0.96	0.96	1.06%	53,423
Jun 10, 2026	0.93	0.99	0.91	0.95	0.95	2.57%	108,434
Jun 9, 2026	0.99	1.01	0.93	0.93	0.93	-7.92%	136,826
Jun 8, 2026	1.03	1.04	0.97	1.01	1.01	-1.94%	74,371
Jun 5, 2026	1.07	1.07	0.99	1.03	1.03	-3.74%	74,963
Jun 4, 2026	1.08	1.08	1.00	1.07	1.07	-	235,455
Jun 3, 2026	1.05	1.14	1.02	1.07	1.07	1.90%	297,869
Jun 2, 2026	1.13	1.13	1.05	1.05	1.05	-6.25%	101,840
Jun 1, 2026	1.17	1.17	1.07	1.12	1.12	-3.45%	91,150
May 29, 2026	1.14	1.16	1.10	1.16	1.16	2.65%	64,888
May 28, 2026	1.10	1.15	1.02	1.13	1.13	0.89%	172,024
May 27, 2026	1.04	1.12	1.04	1.12	1.12	5.66%	105,177
May 26, 2026	1.04	1.09	1.02	1.06	1.06	0.95%	61,195
May 22, 2026	1.07	1.09	1.01	1.05	1.05	-	65,989
May 21, 2026	1.06	1.06	1.00	1.05	1.05	-	69,219
May 20, 2026	1.05	1.07	1.01	1.05	1.05	-2.78%	107,099
May 19, 2026	1.07	1.09	1.01	1.08	1.08	-0.92%	122,338
May 18, 2026	1.08	1.11	1.06	1.09	1.09	3.81%	139,923
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