FibroBiologics, Inc. Common Stock - FBLG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 15, 2025	0.42	0.45	0.45	0.48	0.42	1.48M
October 14, 2025	0.43	0.42	0.42	0.43	0.41	1.32M
October 13, 2025	0.47	0.44	0.44	0.47	0.43	964,137
October 10, 2025	0.49	0.45	0.45	0.5	0.44	1.55M
October 09, 2025	0.5	0.49	0.49	0.51	0.48	1.34M
October 08, 2025	0.51	0.51	0.51	0.52	0.5	1.75M
October 07, 2025	0.57	0.49	0.49	0.57	0.49	1.94M
October 06, 2025	0.54	0.55	0.55	0.56	0.54	835,200
October 03, 2025	0.55	0.55	0.55	0.55	0.54	489,759
October 02, 2025	0.53	0.54	0.54	0.54	0.53	394,811
October 01, 2025	0.55	0.52	0.52	0.56	0.51	1.26M
September 30, 2025	0.61	0.55	0.55	0.62	0.52	3.13M
September 29, 2025	0.6	0.61	0.61	0.62	0.58	898,875
September 26, 2025	0.56	0.57	0.57	0.61	0.55	758,763
September 25, 2025	0.59	0.54	0.54	0.6	0.53	699,810
September 24, 2025	0.52	0.6	0.6	0.61	0.52	1.56M
September 23, 2025	0.53	0.53	0.53	0.54	0.51	829,900
September 22, 2025	0.53	0.53	0.53	0.55	0.53	514,334
September 19, 2025	0.54	0.53	0.53	0.55	0.53	422,100
September 18, 2025	0.53	0.54	0.54	0.54	0.53	348,417
September 17, 2025	0.54	0.53	0.53	0.55	0.52	249,800
September 16, 2025	0.53	0.53	0.53	0.54	0.52	304,600
September 15, 2025	0.54	0.54	0.54	0.55	0.53	594,293
September 12, 2025	0.57	0.54	0.54	0.57	0.53	590,405
September 11, 2025	0.55	0.56	0.56	0.57	0.54	510,704
September 10, 2025	0.55	0.54	0.54	0.56	0.53	651,200
September 09, 2025	0.57	0.54	0.54	0.57	0.53	561,115
September 08, 2025	0.57	0.57	0.57	0.58	0.56	331,879
September 05, 2025	0.61	0.57	0.57	0.61	0.56	401,016
September 04, 2025	0.61	0.59	0.59	0.61	0.59	215,720
September 03, 2025	0.6	0.6	0.6	0.62	0.59	289,609
September 02, 2025	0.59	0.62	0.62	0.63	0.59	413,241
August 29, 2025	0.63	0.59	0.59	0.64	0.58	344,340
August 28, 2025	0.61	0.62	0.62	0.64	0.6	343,716
August 27, 2025	0.6	0.6	0.6	0.61	0.59	215,386
August 26, 2025	0.63	0.61	0.61	0.64	0.6	290,715
August 25, 2025	0.61	0.61	0.61	0.64	0.61	739,500
August 22, 2025	0.58	0.59	0.59	0.62	0.57	999,400
August 21, 2025	0.58	0.59	0.59	0.61	0.57	307,436
August 20, 2025	0.61	0.57	0.57	0.61	0.57	314,400
August 19, 2025	0.6	0.59	0.59	0.62	0.59	266,011
August 18, 2025	0.58	0.62	0.62	0.63	0.57	367,827
August 15, 2025	0.58	0.57	0.57	0.59	0.56	293,422
August 14, 2025	0.57	0.59	0.59	0.6	0.56	278,000
August 13, 2025	0.57	0.59	0.59	0.61	0.56	314,200
August 12, 2025	0.55	0.57	0.57	0.58	0.54	264,646
August 11, 2025	0.6	0.55	0.55	0.6	0.55	433,500
August 08, 2025	0.54	0.58	0.58	0.6	0.54	1.01M
August 07, 2025	0.55	0.53	0.53	0.56	0.53	402,178
August 06, 2025	0.56	0.54	0.54	0.59	0.53	361,924
August 05, 2025	0.61	0.56	0.56	0.63	0.55	769,917
August 04, 2025	0.63	0.61	0.61	0.65	0.61	409,455
August 01, 2025	0.64	0.65	0.65	0.66	0.6	746,918
July 31, 2025	0.63	0.64	0.64	0.65	0.62	182,001
July 30, 2025	0.6	0.63	0.63	0.66	0.58	582,000
July 29, 2025	0.64	0.61	0.61	0.65	0.6	948,601
July 28, 2025	0.72	0.66	0.66	0.72	0.64	860,270
July 25, 2025	0.67	0.68	0.68	0.7	0.65	474,500
July 24, 2025	0.67	0.66	0.66	0.67	0.64	304,439
July 23, 2025	0.67	0.66	0.66	0.67	0.61	504,500

FibroBiologics, Inc. Common Stock (FBLG) NASDAQ