FibroBiologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	0.80	0.95	0.80	0.95	0.95	19.22%	262,426
Jun 29, 2026	0.80	0.83	0.78	0.79	0.79	-3.78%	228,903
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
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