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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 10, 2025	0.3	0.33	0.33	0.35	0.3	2.05M
December 09, 2025	0.27	0.29	0.29	0.32	0.25	1.25M
December 08, 2025	0.26	0.28	0.28	0.28	0.26	1.37M
December 05, 2025	0.25	0.26	0.26	0.27	0.25	1.49M
December 04, 2025	0.25	0.26	0.26	0.27	0.25	1.59M
December 03, 2025	0.27	0.26	0.26	0.27	0.24	1.69M
December 02, 2025	0.26	0.26	0.26	0.26	0.25	1.04M
December 01, 2025	0.27	0.26	0.26	0.28	0.25	1.32M
November 28, 2025	0.29	0.27	0.27	0.29	0.27	1.01M
November 26, 2025	0.26	0.27	0.27	0.29	0.26	2.63M
November 25, 2025	0.26	0.27	0.27	0.28	0.25	2.99M
November 24, 2025	0.27	0.26	0.26	0.27	0.24	4.42M
November 21, 2025	0.33	0.34	0.34	0.34	0.31	422,959
November 20, 2025	0.35	0.32	0.32	0.37	0.31	946,622
November 19, 2025	0.29	0.34	0.34	0.35	0.28	2.89M
November 18, 2025	0.33	0.33	0.33	0.35	0.33	646,506
November 17, 2025	0.35	0.34	0.34	0.37	0.33	926,330
November 14, 2025	0.33	0.37	0.37	0.38	0.32	792,149
November 13, 2025	0.33	0.34	0.34	0.34	0.32	854,018
November 12, 2025	0.35	0.33	0.33	0.35	0.32	1.01M
November 11, 2025	0.34	0.34	0.34	0.35	0.32	659,526
November 10, 2025	0.36	0.36	0.36	0.37	0.34	1.01M
November 07, 2025	0.35	0.35	0.35	0.38	0.33	1.1M
November 06, 2025	0.38	0.34	0.34	0.38	0.33	901,847
November 05, 2025	0.34	0.37	0.37	0.4	0.34	1.68M
November 04, 2025	0.38	0.33	0.33	0.39	0.32	1.59M
November 03, 2025	0.38	0.39	0.39	0.4	0.38	820,400
October 31, 2025	0.4	0.39	0.39	0.4	0.39	545,465
October 30, 2025	0.41	0.4	0.4	0.41	0.38	862,800
October 29, 2025	0.42	0.39	0.39	0.42	0.38	1.08M
October 28, 2025	0.43	0.42	0.42	0.44	0.42	766,469
October 27, 2025	0.45	0.43	0.43	0.45	0.43	861,900
October 24, 2025	0.41	0.44	0.44	0.45	0.41	1.28M
October 23, 2025	0.41	0.41	0.41	0.42	0.41	743,501
October 22, 2025	0.41	0.41	0.41	0.43	0.41	722,900
October 21, 2025	0.4	0.42	0.42	0.42	0.4	843,678
October 20, 2025	0.41	0.41	0.41	0.42	0.4	1.22M
October 17, 2025	0.41	0.4	0.4	0.43	0.39	847,026
October 16, 2025	0.45	0.41	0.41	0.46	0.41	1.88M
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

FibroBiologics, Inc. Common Stock (FBLG) NASDAQ