Skip to main content
FibroBiologics, Inc. (FBLG)
NASDAQ: FBLG · Real-Time Price · USD
0.264
+0.004 (1.42%)
At close: Dec 5, 2025, 4:00 PM EST
0.259
-0.005 (-1.78%)
After-hours: Dec 5, 2025, 7:55 PM EST

FibroBiologics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.250.270.250.260.261.42%1,483,952
Dec 4, 20250.250.270.250.260.261.96%1,587,188
Dec 3, 20250.270.270.240.260.26-3.12%1,680,973
Dec 2, 20250.260.260.250.260.260.84%1,026,990
Dec 1, 20250.270.280.250.260.26-4.74%1,319,215
Nov 28, 20250.290.290.270.270.270.70%996,059
Nov 26, 20250.260.290.260.270.271.53%2,598,992
Nov 25, 20250.260.280.250.270.273.08%2,967,509
Nov 24, 20250.270.270.240.260.26-23.53%4,379,113
Nov 21, 20250.330.340.310.340.344.74%412,904
Nov 20, 20250.350.370.310.320.32-5.78%941,519
Nov 19, 20250.290.350.280.340.344.30%2,891,250
Nov 18, 20250.330.350.330.330.33-1.40%646,506
Nov 17, 20250.350.370.330.340.34-8.94%926,330
Nov 14, 20250.330.380.320.370.379.59%792,149
Nov 13, 20250.330.340.320.340.342.32%854,018
Nov 12, 20250.350.350.320.330.33-2.81%1,009,089
Nov 11, 20250.340.350.320.340.34-5.41%659,526
Nov 10, 20250.360.370.340.360.361.28%1,008,756
Nov 7, 20250.350.380.330.350.355.13%1,100,685
Nov 6, 20250.380.380.330.340.34-9.48%937,689
Nov 5, 20250.340.400.340.370.3713.24%1,677,672
Nov 4, 20250.380.390.320.330.33-17.13%1,585,525
Nov 3, 20250.380.400.380.390.390.33%820,376
Oct 31, 20250.400.400.390.390.39-0.91%730,940
Oct 30, 20250.410.410.380.400.402.19%862,795
Oct 29, 20250.420.420.380.390.39-7.72%1,075,002
Oct 28, 20250.430.440.420.420.42-2.75%791,989
Oct 27, 20250.450.450.430.430.43-0.85%861,855
Oct 24, 20250.410.450.410.440.446.28%1,284,158
Oct 23, 20250.410.420.410.410.410.17%743,501
Oct 22, 20250.410.430.410.410.41-1.91%722,883
Oct 21, 20250.400.420.400.420.421.88%877,774
Oct 20, 20250.410.420.400.410.412.37%1,221,988
Oct 17, 20250.410.430.390.400.40-2.24%847,026
Oct 16, 20250.450.460.410.410.41-8.89%1,876,009
Oct 15, 20250.420.480.420.450.457.17%1,817,996
Oct 14, 20250.430.430.410.420.42-4.20%1,319,902
Oct 13, 20250.470.470.430.440.44-2.97%964,137
Oct 10, 20250.490.500.440.450.45-7.32%1,545,948
Oct 9, 20250.500.510.480.490.49-3.60%1,337,168
Oct 8, 20250.510.520.500.510.513.10%1,750,656
Oct 7, 20250.570.570.490.490.49-10.82%1,942,405
Oct 6, 20250.540.560.540.550.550.13%835,163
Oct 3, 20250.550.550.540.550.551.70%492,743
Oct 2, 20250.530.540.530.540.543.23%394,811
Oct 1, 20250.550.560.510.520.52-4.23%1,261,413
Sep 30, 20250.610.620.520.550.55-10.75%3,126,193
Sep 29, 20250.600.620.580.610.616.69%920,535
Sep 26, 20250.560.610.550.570.576.28%758,763
Sep 25, 20250.590.600.530.540.54-10.41%699,810
Sep 24, 20250.520.610.520.600.6014.55%1,555,308
Sep 23, 20250.530.540.510.530.53-0.45%829,857
Sep 22, 20250.530.550.530.530.53-0.77%514,334
Sep 19, 20250.540.550.530.530.53-0.49%422,091
Sep 18, 20250.530.540.530.540.541.83%348,417
Sep 17, 20250.540.550.520.530.53-0.77%249,768
Sep 16, 20250.530.540.520.530.53-1.80%304,600
Sep 15, 20250.540.550.520.540.54-0.66%595,048
Sep 12, 20250.570.580.530.540.54-3.91%590,405
Sep 11, 20250.550.580.540.560.563.94%510,704
Sep 10, 20250.550.560.530.540.540.97%651,185
Sep 9, 20250.570.570.530.540.54-5.46%561,115
Sep 8, 20250.560.580.560.570.57-0.85%344,421
Sep 5, 20250.610.610.560.570.57-3.30%401,016
Sep 4, 20250.610.610.590.590.59-1.51%215,720
Sep 3, 20250.600.620.590.600.60-2.96%289,609
Sep 2, 20250.590.630.590.620.625.30%413,241
Aug 29, 20250.630.640.580.590.59-4.85%344,340
Aug 28, 20250.610.640.600.620.623.40%343,716
Aug 27, 20250.600.610.590.600.60-0.86%215,386
Aug 26, 20250.630.640.600.610.61-1.03%290,715
Aug 25, 20250.610.640.600.610.613.86%764,934
Aug 22, 20250.580.620.570.590.59-0.05%999,391
Aug 21, 20250.580.610.570.590.593.32%307,436
Aug 20, 20250.610.610.570.570.57-3.23%314,398
Aug 19, 20250.600.620.590.590.59-4.57%266,011
Aug 18, 20250.580.630.570.620.627.62%367,827
Aug 15, 20250.580.590.560.570.57-2.47%293,422
Aug 14, 20250.570.600.560.590.59-0.20%277,964
Aug 13, 20250.570.610.560.590.592.51%314,190
Aug 12, 20250.550.580.540.570.573.62%264,646
Aug 11, 20250.600.600.550.550.55-4.76%433,498
Aug 8, 20250.540.600.540.580.589.02%1,011,646
Aug 7, 20250.550.560.530.530.53-0.41%430,313
Aug 6, 20250.560.590.530.540.54-3.40%361,924
Aug 5, 20250.610.630.550.560.56-8.74%769,917
Aug 4, 20250.630.650.610.610.61-6.18%418,673
Aug 1, 20250.640.660.600.650.651.82%746,918
Jul 31, 20250.630.650.620.640.640.36%182,001
Jul 30, 20250.600.660.580.630.634.58%581,979
Jul 29, 20250.640.650.600.610.61-7.48%948,601
Jul 28, 20250.720.720.640.660.66-3.06%860,270
Jul 25, 20250.670.700.650.680.683.06%474,475
Jul 24, 20250.670.670.640.660.66-0.82%304,439
Jul 23, 20250.670.670.610.660.66-1.21%504,498
Jul 22, 20250.680.690.650.670.670.43%464,362
Jul 21, 20250.690.690.660.670.67-0.63%294,106
Jul 18, 20250.700.700.650.670.67-2.70%413,703
Jul 17, 20250.710.730.670.690.69-3.77%563,004