FibroBiologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	0.87	0.89	0.84	0.84	0.84	-1.03%	26,684
Jul 14, 2026	0.85	0.87	0.84	0.85	0.85	-0.82%	39,376
Jul 13, 2026	0.92	0.92	0.84	0.86	0.86	-6.34%	66,498
Jul 10, 2026	0.85	0.92	0.85	0.92	0.92	6.47%	76,433
Jul 9, 2026	0.83	0.89	0.80	0.86	0.86	5.41%	71,727
Jul 8, 2026	0.82	0.85	0.82	0.82	0.82	-2.81%	52,300
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%	59,184
Jul 2, 2026	0.91	0.93	0.88	0.88	0.88	-3.40%	59,071
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