FibroBiologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	1.17	1.17	1.02	1.06	1.06	-7.83%	176,780
Aug 13, 2026	1.11	1.28	1.11	1.15	1.15	3.60%	385,110
Aug 12, 2026	1.00	1.15	0.98	1.11	1.11	7.77%	295,032
Aug 11, 2026	0.99	1.05	0.98	1.03	1.03	5.10%	121,695
Aug 10, 2026	1.04	1.04	0.95	0.98	0.98	0.39%	117,459
Aug 7, 2026	1.04	1.07	0.96	0.98	0.98	-4.29%	159,499
Aug 6, 2026	0.87	1.10	0.87	1.02	1.02	17.51%	619,416
Aug 5, 2026	0.85	0.87	0.83	0.87	0.87	5.60%	162,820
Aug 4, 2026	0.85	0.86	0.77	0.82	0.82	3.98%	141,839
Aug 3, 2026	0.72	0.84	0.72	0.79	0.79	12.93%	257,670
Jul 31, 2026	0.74	0.74	0.68	0.70	0.70	-2.67%	105,410
Jul 30, 2026	0.66	0.76	0.65	0.72	0.72	9.87%	128,243
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
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