FibroBiologics, Inc. (FBLG)
NASDAQ: FBLG · Real-Time Price · USD
1.360
-0.070 (-4.90%)
At close: Apr 28, 2026, 4:00 PM EDT
1.380
+0.020 (1.47%)
After-hours: Apr 28, 2026, 7:24 PM EDT
FibroBiologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.44 | 1.48 | 1.33 | 1.38 | 1.38 | -3.50% | 131,147 |
| Apr 27, 2026 | 1.43 | 1.50 | 1.40 | 1.43 | 1.43 | 0.70% | 50,452 |
| Apr 24, 2026 | 1.53 | 1.54 | 1.40 | 1.42 | 1.42 | -5.96% | 114,049 |
| Apr 23, 2026 | 1.50 | 1.54 | 1.45 | 1.51 | 1.51 | -3.21% | 77,753 |
| Apr 22, 2026 | 1.50 | 1.58 | 1.50 | 1.56 | 1.56 | 2.63% | 88,203 |
| Apr 21, 2026 | 1.53 | 1.59 | 1.45 | 1.52 | 1.52 | -0.65% | 174,844 |
| Apr 20, 2026 | 1.55 | 1.61 | 1.41 | 1.53 | 1.53 | - | 310,670 |
| Apr 17, 2026 | 1.55 | 1.83 | 1.45 | 1.53 | 1.53 | 0.66% | 704,339 |
| Apr 16, 2026 | 1.49 | 1.58 | 1.46 | 1.52 | 1.52 | -1.30% | 216,424 |
| Apr 15, 2026 | 1.40 | 1.61 | 1.33 | 1.54 | 1.54 | 9.22% | 314,571 |
| Apr 14, 2026 | 1.38 | 1.45 | 1.35 | 1.41 | 1.41 | 2.92% | 92,615 |
| Apr 13, 2026 | 1.36 | 1.41 | 1.30 | 1.37 | 1.37 | 1.48% | 161,453 |
| Apr 10, 2026 | 1.40 | 1.49 | 1.29 | 1.35 | 1.35 | -2.17% | 345,947 |
| Apr 9, 2026 | 1.41 | 1.44 | 1.28 | 1.38 | 1.38 | -1.43% | 215,917 |
| Apr 8, 2026 | 1.42 | 1.55 | 1.35 | 1.40 | 1.40 | -1.41% | 216,699 |
| Apr 7, 2026 | 1.40 | 1.59 | 1.36 | 1.42 | 1.42 | 3.65% | 492,697 |
| Apr 6, 2026 | 1.36 | 1.54 | 1.33 | 1.37 | 1.37 | -0.72% | 337,936 |
| Apr 2, 2026 | 1.31 | 1.47 | 1.19 | 1.38 | 1.38 | 3.76% | 815,469 |
| Apr 1, 2026 | 1.07 | 1.59 | 1.03 | 1.33 | 1.33 | 0.76% | 4,584,410 |
| Mar 31, 2026 | 2.09 | 2.13 | 1.27 | 1.32 | 1.32 | -42.11% | 8,878,114 |
| Mar 30, 2026 | 3.78 | 3.97 | 2.26 | 2.28 | 2.28 | -42.01% | 534,053 |
| Mar 27, 2026 | 4.30 | 4.30 | 3.70 | 3.93 | 3.93 | -10.64% | 77,276 |
| Mar 26, 2026 | 4.29 | 4.55 | 3.70 | 4.40 | 4.40 | -16.51% | 114,389 |
| Mar 25, 2026 | 5.10 | 5.40 | 4.80 | 5.27 | 5.27 | 2.41% | 63,930 |
| Mar 24, 2026 | 5.00 | 5.15 | 4.85 | 5.15 | 5.15 | 2.96% | 40,266 |
| Mar 23, 2026 | 5.00 | 5.15 | 4.90 | 5.00 | 5.00 | -1.61% | 30,360 |
| Mar 20, 2026 | 4.94 | 5.40 | 4.92 | 5.08 | 5.08 | -0.74% | 48,649 |
| Mar 19, 2026 | 5.18 | 5.27 | 4.80 | 5.12 | 5.12 | -1.77% | 20,380 |
| Mar 18, 2026 | 5.28 | 5.60 | 5.00 | 5.21 | 5.21 | -5.68% | 64,714 |
| Mar 17, 2026 | 5.66 | 6.00 | 5.30 | 5.52 | 5.52 | -2.13% | 54,126 |
| Mar 16, 2026 | 6.46 | 6.46 | 5.41 | 5.64 | 5.64 | -9.67% | 71,675 |
| Mar 13, 2026 | 6.80 | 7.78 | 6.10 | 6.25 | 6.25 | -8.14% | 39,506 |
| Mar 12, 2026 | 6.80 | 7.00 | 6.60 | 6.80 | 6.80 | -0.03% | 31,725 |
| Mar 11, 2026 | 7.89 | 8.15 | 6.50 | 6.80 | 6.80 | -14.11% | 74,382 |
| Mar 10, 2026 | 8.40 | 8.40 | 7.43 | 7.92 | 7.92 | -1.02% | 42,283 |
| Mar 9, 2026 | 9.14 | 9.14 | 7.76 | 8.00 | 8.00 | -8.00% | 48,656 |
| Mar 6, 2026 | 8.40 | 8.89 | 8.00 | 8.70 | 8.70 | 3.77% | 33,991 |
| Mar 5, 2026 | 7.80 | 8.78 | 7.60 | 8.38 | 8.38 | 11.58% | 66,194 |
| Mar 4, 2026 | 7.78 | 8.20 | 7.26 | 7.51 | 7.51 | -3.47% | 46,111 |
| Mar 3, 2026 | 8.46 | 9.60 | 7.56 | 7.78 | 7.78 | -7.22% | 189,914 |
| Mar 2, 2026 | 6.42 | 8.58 | 6.40 | 8.39 | 8.39 | 27.66% | 182,495 |
| Feb 27, 2026 | 6.00 | 6.69 | 6.00 | 6.57 | 6.57 | 16.15% | 64,435 |
| Feb 26, 2026 | 5.62 | 6.15 | 5.49 | 5.66 | 5.66 | 7.44% | 48,129 |
| Feb 25, 2026 | 5.17 | 5.66 | 5.10 | 5.27 | 5.27 | -1.57% | 35,507 |
| Feb 24, 2026 | 5.00 | 5.80 | 4.94 | 5.35 | 5.35 | 5.73% | 103,912 |
| Feb 23, 2026 | 4.82 | 5.36 | 4.80 | 5.06 | 5.06 | 2.02% | 11,260 |
| Feb 20, 2026 | 5.00 | 5.35 | 4.96 | 4.96 | 4.96 | -1.27% | 10,911 |
| Feb 19, 2026 | 5.09 | 5.40 | 5.00 | 5.02 | 5.02 | -0.36% | 18,639 |
| Feb 18, 2026 | 5.00 | 5.18 | 4.81 | 5.04 | 5.04 | 0.04% | 12,942 |
| Feb 17, 2026 | 5.21 | 5.29 | 4.88 | 5.04 | 5.04 | 0.40% | 24,207 |
| Feb 13, 2026 | 5.06 | 5.48 | 4.88 | 5.02 | 5.02 | 2.03% | 22,865 |
| Feb 12, 2026 | 5.19 | 5.24 | 4.81 | 4.92 | 4.92 | -3.42% | 16,719 |
| Feb 11, 2026 | 5.25 | 5.61 | 5.01 | 5.09 | 5.09 | -4.68% | 25,526 |
| Feb 10, 2026 | 4.99 | 5.68 | 4.99 | 5.34 | 5.34 | 6.24% | 47,979 |
| Feb 9, 2026 | 5.14 | 5.18 | 4.88 | 5.03 | 5.03 | -0.08% | 24,125 |
| Feb 6, 2026 | 4.64 | 5.32 | 4.62 | 5.03 | 5.03 | 10.83% | 36,354 |
| Feb 5, 2026 | 5.72 | 6.60 | 4.45 | 4.54 | 4.54 | -9.20% | 288,764 |
| Feb 4, 2026 | 5.40 | 5.50 | 5.00 | 5.00 | 5.00 | -9.81% | 58,875 |
| Feb 3, 2026 | 6.16 | 6.16 | 5.26 | 5.55 | 5.55 | -2.26% | 26,172 |
| Feb 2, 2026 | 6.66 | 6.66 | 5.52 | 5.67 | 5.67 | -14.50% | 75,351 |
| Jan 30, 2026 | 6.82 | 7.20 | 6.53 | 6.64 | 6.64 | -2.75% | 25,952 |
| Jan 29, 2026 | 7.10 | 7.51 | 6.82 | 6.82 | 6.82 | -4.69% | 37,999 |
| Jan 28, 2026 | 7.22 | 7.46 | 7.05 | 7.16 | 7.16 | -3.27% | 23,437 |
| Jan 27, 2026 | 7.60 | 7.60 | 7.20 | 7.40 | 7.40 | -1.57% | 26,378 |
| Jan 26, 2026 | 8.00 | 8.00 | 7.15 | 7.52 | 7.52 | -6.00% | 31,149 |
| Jan 23, 2026 | 7.06 | 8.14 | 7.01 | 8.00 | 8.00 | 17.65% | 90,296 |
| Jan 22, 2026 | 6.80 | 7.26 | 6.60 | 6.80 | 6.80 | 4.13% | 45,123 |
| Jan 21, 2026 | 6.53 | 6.88 | 6.48 | 6.53 | 6.53 | 1.24% | 12,488 |
| Jan 20, 2026 | 6.40 | 6.75 | 6.20 | 6.45 | 6.45 | -3.70% | 28,250 |
| Jan 16, 2026 | 6.80 | 6.96 | 6.53 | 6.70 | 6.70 | -0.77% | 28,394 |
| Jan 15, 2026 | 7.04 | 7.08 | 6.41 | 6.75 | 6.75 | -0.79% | 50,875 |
| Jan 14, 2026 | 6.98 | 7.28 | 6.80 | 6.80 | 6.80 | 0.53% | 39,417 |
| Jan 13, 2026 | 7.86 | 8.60 | 6.52 | 6.77 | 6.77 | -12.17% | 138,294 |
| Jan 12, 2026 | 6.88 | 8.24 | 6.70 | 7.71 | 7.71 | 13.99% | 113,538 |
| Jan 9, 2026 | 6.65 | 7.10 | 6.51 | 6.76 | 6.76 | 2.42% | 44,818 |
| Jan 8, 2026 | 6.97 | 7.00 | 6.17 | 6.60 | 6.60 | -4.04% | 108,172 |
| Jan 7, 2026 | 5.40 | 7.30 | 5.27 | 6.88 | 6.88 | 32.27% | 298,258 |
| Jan 6, 2026 | 4.90 | 5.44 | 4.73 | 5.20 | 5.20 | 6.78% | 101,921 |
| Jan 5, 2026 | 4.54 | 5.00 | 4.50 | 4.87 | 4.87 | 1.50% | 135,135 |
| Jan 2, 2026 | 4.78 | 4.81 | 4.40 | 4.80 | 4.80 | 6.67% | 225,080 |
| Dec 31, 2025 | 5.39 | 5.39 | 4.42 | 4.50 | 4.50 | -7.03% | 1,082,686 |
| Dec 30, 2025 | 4.93 | 4.95 | 4.47 | 4.84 | 4.84 | -3.24% | 139,154 |
| Dec 29, 2025 | 4.77 | 5.00 | 4.46 | 5.00 | 5.00 | 0.40% | 58,559 |
| Dec 26, 2025 | 4.79 | 4.98 | 4.56 | 4.98 | 4.98 | 5.55% | 72,487 |
| Dec 24, 2025 | 4.80 | 4.80 | 4.40 | 4.72 | 4.72 | -4.30% | 69,169 |
| Dec 23, 2025 | 5.00 | 5.10 | 4.72 | 4.93 | 4.93 | -5.05% | 96,189 |
| Dec 22, 2025 | 5.33 | 5.37 | 4.99 | 5.19 | 5.19 | 0.43% | 52,685 |
| Dec 19, 2025 | 5.22 | 5.30 | 4.96 | 5.17 | 5.17 | -0.92% | 74,100 |
| Dec 18, 2025 | 5.56 | 5.60 | 5.03 | 5.22 | 5.22 | -5.40% | 67,303 |
| Dec 17, 2025 | 4.92 | 5.72 | 4.81 | 5.52 | 5.52 | 14.53% | 113,143 |
| Dec 16, 2025 | 5.25 | 5.37 | 4.71 | 4.82 | 4.82 | -8.44% | 158,590 |
| Dec 15, 2025 | 5.40 | 6.13 | 5.05 | 5.26 | 5.26 | -33.06% | 331,504 |
| Dec 12, 2025 | 7.60 | 8.18 | 7.20 | 7.86 | 7.86 | 13.00% | 94,703 |
| Dec 11, 2025 | 6.80 | 7.30 | 6.52 | 6.95 | 6.95 | 4.82% | 74,587 |
| Dec 10, 2025 | 6.05 | 7.00 | 5.95 | 6.63 | 6.63 | 12.82% | 103,130 |
| Dec 9, 2025 | 5.40 | 6.42 | 5.10 | 5.88 | 5.88 | 6.21% | 62,691 |
| Dec 8, 2025 | 5.28 | 5.70 | 5.13 | 5.54 | 5.54 | 4.97% | 68,590 |
| Dec 5, 2025 | 5.04 | 5.33 | 5.00 | 5.27 | 5.27 | 1.42% | 74,636 |
| Dec 4, 2025 | 5.07 | 5.40 | 5.00 | 5.20 | 5.20 | 1.96% | 79,392 |
| Dec 3, 2025 | 5.31 | 5.31 | 4.80 | 5.10 | 5.10 | -3.12% | 84,469 |