FibroBiologics, Inc. Common Stock (FBLG) NASDAQ

1.16

+0.03(+2.65%)

Updated at May 29 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 31, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 0 years ago would be worth $76.02, while $1000 invested 5 months ago would be worth $222.22. This corresponds to total returns of 0%, -92.4%, -77.78%, respectively, with annualized returns of 0%, -92.4%, -77.78%.

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 29, 2026	1.14	1.16	1.16	1.16	1.1	64,683
May 28, 2026	1.1	1.13	1.13	1.15	1.02	172,002
May 27, 2026	1.04	1.12	1.12	1.12	1.04	104,970
May 26, 2026	1.04	1.06	1.06	1.09	1.02	60,607
May 22, 2026	1.07	1.05	1.05	1.09	1.01	65,910
May 21, 2026	1.06	1.05	1.05	1.06	1	67,812
May 20, 2026	1.05	1.05	1.05	1.07	1.01	104,819
May 19, 2026	1.07	1.08	1.08	1.09	1.01	121,853
May 18, 2026	1.08	1.09	1.09	1.11	1.06	139,903
May 15, 2026	1.09	1.05	1.05	1.11	1.01	121,175
May 14, 2026	1.16	1.08	1.08	1.2	1.06	209,155
May 13, 2026	1.11	1.13	1.13	1.19	1.09	248,467
May 12, 2026	1.01	1.1	1.1	1.11	1.01	266,673
May 11, 2026	1.05	0.99	0.99	1.09	0.95	2.91M
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