FibroBiologics, Inc. Common Stock (FBLG) NASDAQ

1.16

-0.08(-6.45%)

Updated at May 08 04:00PM

Currency In USD

FBLG Historical Return

If you invested $1000 in FibroBiologics, Inc. Common Stock (FBLG) since IPO date, it would be worth $0 as of May 09, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $69.84, while $1000 invested 6 months ago would be worth $162.46. This corresponds to total returns of 0%, -93.02%, -83.75%, respectively, with annualized returns of 0%, -93.02%, -83.75%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FBLG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2026	1.23	1.16	1.16	1.25	1.13	189,079
May 07, 2026	1.29	1.24	1.24	1.31	1.21	129,519
May 06, 2026	1.28	1.29	1.29	1.32	1.22	193,783
May 05, 2026	1.42	1.33	1.33	1.43	1.31	160,380
May 04, 2026	1.43	1.38	1.38	1.43	1.3	1.5M
May 01, 2026	1.29	1.46	1.46	1.51	1.25	282,471
April 30, 2026	1.32	1.32	1.32	1.37	1.3	27,377
April 29, 2026	1.38	1.31	1.31	1.43	1.27	129,697
April 28, 2026	1.44	1.36	1.36	1.48	1.33	134,853
April 27, 2026	1.43	1.43	1.43	1.49	1.4	50,453
April 24, 2026	1.53	1.42	1.42	1.53	1.4	114,049
April 23, 2026	1.5	1.51	1.51	1.54	1.45	77,753
April 22, 2026	1.5	1.56	1.56	1.58	1.5	88,203
April 21, 2026	1.53	1.52	1.52	1.59	1.45	174,814
April 20, 2026	1.55	1.53	1.53	1.61	1.41	318,166
April 17, 2026	1.55	1.53	1.53	1.83	1.45	704,339
April 16, 2026	1.49	1.52	1.52	1.58	1.46	216,543
April 15, 2026	1.4	1.54	1.54	1.61	1.33	319,325
April 14, 2026	1.38	1.41	1.41	1.45	1.35	92,615
April 13, 2026	1.36	1.37	1.37	1.41	1.3	159,506
April 10, 2026	1.4	1.35	1.35	1.49	1.29	345,319
April 09, 2026	1.41	1.38	1.38	1.44	1.27	214,632
April 08, 2026	1.42	1.4	1.4	1.55	1.35	215,628
April 07, 2026	1.4	1.42	1.42	1.59	1.36	492,700
April 06, 2026	1.36	1.37	1.37	1.54	1.33	333,539
April 02, 2026	1.31	1.38	1.38	1.47	1.19	796,140
April 01, 2026	1.07	1.33	1.33	1.59	1.03	4.54M
March 31, 2026	2.09	1.32	1.32	2.13	1.26	3.73M
March 30, 2026	3.78	2.28	2.28	3.78	2.26	496,677
March 27, 2026	4.3	3.93	3.93	4.3	3.7	1.55M
March 26, 2026	4.29	4.4	4.4	4.55	3.7	2.29M
March 25, 2026	5.1	5.27	5.27	5.4	4.8	1.28M
March 24, 2026	5	5.15	5.15	5.15	4.85	805,321
March 23, 2026	5	5	5	5.15	4.9	607,209
March 20, 2026	4.94	5.08	5.08	5.4	4.92	973,000
March 19, 2026	5.18	5.12	5.12	5.27	4.8	407,617
March 18, 2026	5.28	5.21	5.21	5.6	5	1.29M
March 17, 2026	5.66	5.52	5.52	6	5.3	1.08M
March 16, 2026	6.46	5.64	5.64	6.46	5.41	1.43M
March 13, 2026	6.8	6.25	6.25	7.78	6.1	790,126
March 12, 2026	6.8	6.8	6.8	7	6.6	634,507
March 11, 2026	7.89	6.8	6.8	8.15	6.5	1.49M
March 10, 2026	8.4	7.92	7.92	8.4	7.43	845,700
March 09, 2026	9.14	8	8	9.14	7.76	973,125
March 06, 2026	8.4	8.7	8.7	8.89	8	679,833
March 05, 2026	7.8	8.38	8.38	8.78	7.6	1.32M
March 04, 2026	7.78	7.51	7.51	8.2	7.26	922,221
March 03, 2026	8.46	7.78	7.78	9.6	7.56	3.8M
March 02, 2026	6.42	8.39	8.39	8.58	6.4	3.65M
February 27, 2026	6	6.57	6.57	6.69	6	64,435
February 26, 2026	5.62	5.66	5.66	6.15	5.49	48,130
February 25, 2026	5.17	5.27	5.27	5.66	5.1	35,510
February 24, 2026	5	5.35	5.35	5.8	4.94	103,912
February 23, 2026	4.82	5.06	5.06	5.36	4.8	11,261
February 20, 2026	5	4.96	4.96	5.35	4.96	10,912
February 19, 2026	5.09	5.02	5.02	5.4	5	18,640
February 18, 2026	5	5.04	5.04	5.18	4.81	12,945
February 17, 2026	5.21	5.04	5.04	5.29	4.88	24,210
February 13, 2026	5.06	5.02	5.02	5.48	4.88	22,865
February 12, 2026	5.19	4.92	4.92	5.24	4.81	16,720