FibroBiologics, Inc. FBLG
NASDAQ · United States · Health Technology
$1.24+0.03 (+2.90%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.24 | +2.90% | $1.20 | $1.24 | $1.10 | 148.60K |
| 2026-10-01 | $1.21 | -7.31% | $1.32 | $1.32 | $1.16 | 140.10K |
| 2026-09-30 | $1.30 | -0.76% | $1.35 | $1.40 | $1.28 | 107.30K |
| 2026-09-29 | $1.31 | -3.68% | $1.38 | $1.41 | $1.26 | 191.80K |
| 2026-09-28 | $1.36 | -2.16% | $1.44 | $1.48 | $1.34 | 241.60K |
| 2026-09-25 | $1.39 | +2.21% | $1.35 | $1.39 | $1.33 | 55.40K |
| 2026-09-24 | $1.36 | +2.26% | $1.35 | $1.47 | $1.33 | 258.60K |
| 2026-09-23 | $1.33 | -0.75% | $1.32 | $1.45 | $1.31 | 87.30K |
| 2026-09-22 | $1.34 | -1.47% | $1.35 | $1.41 | $1.33 | 95.80K |
| 2026-09-21 | $1.36 | -4.90% | $1.46 | $1.46 | $1.29 | 116.70K |
| 2026-09-18 | $1.43 | -3.70% | $1.54 | $1.54 | $1.40 | 130.70K |
| 2026-09-17 | $1.49 | +3.85% | $1.53 | $1.59 | $1.46 | 105.10K |
| 2026-09-16 | $1.43 | -0.69% | $1.44 | $1.49 | $1.39 | 117.10K |
| 2026-09-15 | $1.44 | -7.10% | $1.55 | $1.58 | $1.44 | 177.10K |
| 2026-09-14 | $1.55 | -3.73% | $1.60 | $1.69 | $1.52 | 174.50K |
| 2026-09-11 | $1.61 | -6.94% | $1.70 | $1.74 | $1.61 | 107.30K |
| 2026-09-10 | $1.73 | -1.70% | $1.73 | $1.80 | $1.67 | 83.70K |
| 2026-09-09 | $1.76 | +2.92% | $1.73 | $1.80 | $1.62 | 135.90K |
| 2026-09-08 | $1.71 | -5.52% | $1.80 | $1.82 | $1.62 | 166.40K |
| 2026-09-04 | $1.81 | +2.84% | $1.73 | $1.90 | $1.71 | 210.40K |
| 2026-09-03 | $1.76 | -9.74% | $1.80 | $1.90 | $1.70 | 365.50K |
| 2026-09-02 | $1.95 | -7.58% | $2.17 | $2.17 | $1.87 | 637.90K |
| 2026-09-01 | $2.11 | +22.67% | $1.73 | $2.20 | $1.72 | 1.55M |
| 2026-08-31 | $1.72 | +19.44% | $1.46 | $1.79 | $1.40 | 498.60K |
| 2026-08-28 | $1.44 | -3.36% | $1.50 | $1.54 | $1.41 | 143.70K |
| 2026-08-27 | $1.49 | +5.67% | $1.44 | $1.52 | $1.42 | 215.00K |
| 2026-08-26 | $1.41 | +0.71% | $1.39 | $1.47 | $1.33 | 164.70K |
| 2026-08-25 | $1.40 | +3.70% | $1.34 | $1.49 | $1.33 | 191.20K |
| 2026-08-24 | $1.35 | -6.25% | $1.42 | $1.50 | $1.31 | 252.70K |
| 2026-08-21 | $1.44 | +11.63% | $1.35 | $1.49 | $1.34 | 570.40K |
| 2026-08-20 | $1.29 | +8.40% | $1.22 | $1.37 | $1.20 | 415.50K |
| 2026-08-19 | $1.19 | +4.39% | $1.17 | $1.28 | $1.14 | 390.40K |
| 2026-08-18 | $1.14 | +11.76% | $1.09 | $1.18 | $1.01 | 303.50K |
| 2026-08-17 | $1.02 | -3.77% | $1.09 | $1.12 | $0.99 | 118.90K |
| 2026-08-14 | $1.06 | -7.83% | $1.17 | $1.17 | $1.02 | 181.70K |
| 2026-08-13 | $1.15 | +3.60% | $1.11 | $1.28 | $1.11 | 386.40K |
| 2026-08-12 | $1.11 | +7.77% | $1.00 | $1.15 | $0.98 | 300.50K |
| 2026-08-11 | $1.03 | +5.10% | $0.99 | $1.05 | $0.98 | 126.10K |
| 2026-08-10 | $0.98 | +0.41% | $1.04 | $1.04 | $0.95 | 118.00K |
| 2026-08-07 | $0.98 | -4.31% | $1.04 | $1.07 | $0.96 | 170.90K |
| 2026-08-06 | $1.02 | +17.51% | $0.87 | $1.10 | $0.87 | 647.10K |
| 2026-08-05 | $0.87 | +5.60% | $0.85 | $0.87 | $0.83 | 164.40K |
| 2026-08-04 | $0.82 | +3.92% | $0.85 | $0.86 | $0.77 | 143.40K |
| 2026-08-03 | $0.79 | +13.00% | $0.72 | $0.84 | $0.72 | 263.00K |
| 2026-07-31 | $0.70 | -2.64% | $0.74 | $0.74 | $0.68 | 111.50K |
| 2026-07-30 | $0.72 | +9.77% | $0.66 | $0.76 | $0.65 | 128.10K |
| 2026-07-29 | $0.65 | +0.77% | $0.63 | $0.68 | $0.62 | 84.00K |
| 2026-07-28 | $0.65 | +3.67% | $0.64 | $0.66 | $0.63 | 64.20K |
| 2026-07-27 | $0.63 | -11.94% | $0.68 | $0.68 | $0.62 | 163.30K |
| 2026-07-24 | $0.71 | -3.26% | $0.75 | $0.75 | $0.70 | 52.40K |
| 2026-07-23 | $0.74 | -0.54% | $0.74 | $0.75 | $0.74 | 46.60K |
| 2026-07-22 | $0.74 | -4.27% | $0.79 | $0.80 | $0.74 | 67.30K |
| 2026-07-21 | $0.77 | -1.02% | $0.77 | $0.80 | $0.76 | 112.60K |
| 2026-07-20 | $0.78 | -6.47% | $0.81 | $0.83 | $0.76 | 74.50K |
| 2026-07-17 | $0.83 | -0.60% | $0.82 | $0.85 | $0.80 | 154.30K |
| 2026-07-16 | $0.84 | -0.36% | $0.85 | $0.88 | $0.81 | 40.30K |
| 2026-07-15 | $0.84 | -1.06% | $0.87 | $0.89 | $0.84 | 26.70K |
| 2026-07-14 | $0.85 | -0.81% | $0.85 | $0.87 | $0.84 | 39.40K |
| 2026-07-13 | $0.86 | -6.32% | $0.92 | $0.92 | $0.84 | 66.50K |
| 2026-07-10 | $0.92 | +6.50% | $0.85 | $0.92 | $0.85 | 76.40K |
| 2026-07-09 | $0.86 | +5.39% | $0.83 | $0.89 | $0.81 | 71.30K |
| 2026-07-08 | $0.82 | -2.74% | $0.82 | $0.85 | $0.81 | 52.30K |
| 2026-07-07 | $0.84 | -3.34% | $0.89 | $0.89 | $0.84 | 46.70K |
| 2026-07-06 | $0.87 | -0.80% | $0.89 | $0.89 | $0.86 | 59.20K |
| 2026-07-02 | $0.88 | -3.31% | $0.91 | $0.93 | $0.88 | 58.90K |
| 2026-07-01 | $0.91 | -4.43% | $0.94 | $0.98 | $0.90 | 106.60K |
| 2026-06-30 | $0.95 | +19.25% | $0.80 | $0.95 | $0.80 | 268.90K |
| 2026-06-29 | $0.80 | -3.75% | $0.80 | $0.83 | $0.78 | 231.00K |
| 2026-06-26 | $0.83 | +12.69% | $0.76 | $0.87 | $0.75 | 1.10M |
| 2026-06-25 | $0.73 | -4.68% | $0.76 | $0.79 | $0.73 | 80.10K |
| 2026-06-24 | $0.77 | +2.53% | $0.75 | $0.78 | $0.75 | 151.30K |
| 2026-06-23 | $0.75 | -6.95% | $0.82 | $0.84 | $0.75 | 247.10K |
| 2026-06-22 | $0.81 | +4.68% | $0.76 | $0.82 | $0.75 | 158.10K |
| 2026-06-18 | $0.77 | -3.75% | $0.82 | $0.83 | $0.77 | 160.40K |
| 2026-06-17 | $0.80 | -1.23% | $0.83 | $0.91 | $0.79 | 135.80K |
| 2026-06-16 | $0.81 | -9.29% | $0.87 | $0.88 | $0.79 | 136.10K |
| 2026-06-15 | $0.89 | -4.08% | $0.92 | $0.97 | $0.86 | 216.20K |
| 2026-06-12 | $0.93 | -3.42% | $0.96 | $1.04 | $0.93 | 236.60K |
| 2026-06-11 | $0.96 | +1.05% | $0.95 | $0.99 | $0.92 | 53.20K |
| 2026-06-10 | $0.95 | +2.58% | $0.93 | $0.99 | $0.91 | 108.40K |
| 2026-06-09 | $0.93 | -7.92% | $0.99 | $1.01 | $0.93 | 136.80K |
| 2026-06-08 | $1.01 | -1.94% | $1.03 | $1.04 | $0.97 | 74.40K |
| 2026-06-05 | $1.03 | -3.74% | $1.07 | $1.07 | $0.99 | 74.90K |
| 2026-06-04 | $1.07 | 0.00% | $1.08 | $1.08 | $1.00 | 235.50K |
| 2026-06-03 | $1.07 | +1.90% | $1.05 | $1.14 | $1.02 | 297.90K |
| 2026-06-02 | $1.05 | -6.25% | $1.13 | $1.13 | $1.05 | 101.80K |
| 2026-06-01 | $1.12 | -3.45% | $1.17 | $1.17 | $1.07 | 91.20K |
| 2026-05-29 | $1.16 | +2.65% | $1.14 | $1.16 | $1.10 | 64.90K |
| 2026-05-28 | $1.13 | +0.89% | $1.10 | $1.15 | $1.02 | 172.00K |
| 2026-05-27 | $1.12 | +5.66% | $1.04 | $1.12 | $1.04 | 105.00K |