Skip to main content
FibroBiologics, Inc. (FBLG)
NASDAQ: FBLG · Real-Time Price · USD
0.402
-0.033 (-7.61%)
Mar 9, 2026, 1:46 PM EDT - Market open

FibroBiologics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.460.460.390.40--7.33%614,304
Mar 6, 20260.420.440.400.440.443.77%677,506
Mar 5, 20260.390.440.380.420.4211.58%1,313,024
Mar 4, 20260.390.410.360.380.38-3.47%910,957
Mar 3, 20260.420.480.380.390.39-7.22%3,787,506
Mar 2, 20260.320.430.320.420.4227.66%3,602,129
Feb 27, 20260.300.330.300.330.3316.15%1,288,706
Feb 26, 20260.280.310.270.280.287.44%962,590
Feb 25, 20260.260.280.260.260.26-1.57%710,157
Feb 24, 20260.250.290.250.270.275.73%2,078,249
Feb 23, 20260.240.270.240.250.252.02%225,211
Feb 20, 20260.250.270.250.250.25-1.27%218,238
Feb 19, 20260.250.270.250.250.25-0.36%372,799
Feb 18, 20260.250.260.240.250.250.04%258,856
Feb 17, 20260.260.260.240.250.250.40%484,151
Feb 13, 20260.250.270.240.250.252.03%457,309
Feb 12, 20260.260.260.240.250.25-3.42%334,387
Feb 11, 20260.260.280.250.250.25-4.68%510,529
Feb 10, 20260.250.280.250.270.276.24%959,597
Feb 9, 20260.260.260.240.250.25-0.08%482,506
Feb 6, 20260.230.270.230.250.2510.83%727,088
Feb 5, 20260.290.330.220.230.23-9.20%5,775,287
Feb 4, 20260.270.280.250.250.25-9.81%1,177,504
Feb 3, 20260.310.310.260.280.28-2.26%523,445
Feb 2, 20260.330.330.280.280.28-14.50%1,507,028
Jan 30, 20260.340.360.330.330.33-2.75%519,055
Jan 29, 20260.360.380.340.340.34-4.69%759,995
Jan 28, 20260.360.370.350.360.36-3.27%468,756
Jan 27, 20260.380.380.360.370.37-1.57%527,562
Jan 26, 20260.400.400.360.380.38-6.00%622,985
Jan 23, 20260.350.410.350.400.4017.65%1,805,933
Jan 22, 20260.340.360.330.340.344.13%902,471
Jan 21, 20260.330.340.320.330.331.24%249,762
Jan 20, 20260.320.340.310.320.32-3.70%565,008
Jan 16, 20260.340.350.330.330.33-0.77%567,887
Jan 15, 20260.350.350.320.340.34-0.79%1,017,510
Jan 14, 20260.350.360.340.340.340.53%788,343
Jan 13, 20260.390.430.330.340.34-12.17%2,765,883
Jan 12, 20260.340.410.340.390.3913.99%2,270,761
Jan 9, 20260.330.350.330.340.342.42%896,367
Jan 8, 20260.350.350.310.330.33-4.04%2,163,445
Jan 7, 20260.270.370.260.340.3432.27%5,965,171
Jan 6, 20260.250.270.240.260.266.78%2,038,434
Jan 5, 20260.230.250.230.240.241.50%2,702,708
Jan 2, 20260.240.240.220.240.246.67%4,501,611
Dec 31, 20250.270.270.220.220.22-7.03%21,653,724
Dec 30, 20250.250.250.220.240.24-3.24%2,783,085
Dec 29, 20250.240.250.220.250.250.40%1,171,187
Dec 26, 20250.240.250.230.250.255.55%1,449,748
Dec 24, 20250.240.240.220.240.24-4.30%1,383,381
Dec 23, 20250.250.260.240.250.25-5.05%1,923,782
Dec 22, 20250.270.270.250.260.260.43%1,053,701
Dec 19, 20250.260.270.250.260.26-0.92%1,482,001
Dec 18, 20250.280.280.250.260.26-5.40%1,346,075
Dec 17, 20250.250.290.240.280.2814.53%2,262,874
Dec 16, 20250.260.270.240.240.24-8.44%3,171,816
Dec 15, 20250.270.310.250.260.26-33.06%6,630,094
Dec 12, 20250.380.410.360.390.3913.00%1,894,079
Dec 11, 20250.340.360.330.350.354.82%1,491,756
Dec 10, 20250.300.350.300.330.3312.82%2,062,614
Dec 9, 20250.270.320.250.290.296.21%1,253,828
Dec 8, 20250.260.290.260.280.284.97%1,371,810
Dec 5, 20250.250.270.250.260.261.42%1,492,733
Dec 4, 20250.250.270.250.260.261.96%1,587,859
Dec 3, 20250.270.270.240.260.26-3.12%1,689,399
Dec 2, 20250.260.260.250.260.260.84%1,037,804
Dec 1, 20250.270.280.250.260.26-4.74%1,322,157
Nov 28, 20250.290.290.270.270.270.70%1,008,954
Nov 26, 20250.260.290.260.270.271.53%2,626,399
Nov 25, 20250.260.280.250.270.273.08%2,985,519
Nov 24, 20250.270.270.240.260.26-23.53%4,420,049
Nov 21, 20250.330.340.310.340.344.74%422,959
Nov 20, 20250.350.370.310.320.32-5.78%946,622
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