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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	0.77	0.73	0.73	0.77	0.71	215,400
May 29, 2025	0.77	0.75	0.75	0.78	0.75	148,900
May 28, 2025	0.82	0.77	0.77	0.82	0.77	249,801
May 27, 2025	0.86	0.81	0.81	0.87	0.76	432,812
May 23, 2025	0.86	0.81	0.81	0.88	0.8	203,233
May 22, 2025	0.91	0.86	0.86	0.91	0.85	132,000
May 21, 2025	0.92	0.91	0.91	0.94	0.87	82,812
May 20, 2025	0.89	0.91	0.91	0.93	0.86	123,026
May 19, 2025	0.93	0.91	0.91	0.93	0.89	64,674
May 16, 2025	0.99	0.93	0.93	0.99	0.89	172,037
May 15, 2025	0.82	1.02	1.02	1.13	0.81	743,800
May 14, 2025	0.84	0.83	0.83	0.83	0.81	112,068
May 13, 2025	0.89	0.84	0.84	0.89	0.8	153,993
May 12, 2025	0.88	0.87	0.87	0.88	0.84	164,805
May 09, 2025	0.84	0.83	0.83	0.89	0.79	198,477
May 08, 2025	0.93	0.85	0.85	0.93	0.83	161,825
May 07, 2025	0.88	0.91	0.91	0.91	0.86	98,324
May 06, 2025	0.94	0.89	0.89	0.99	0.86	145,345
May 05, 2025	1	0.95	0.95	1.01	0.94	133,911
May 02, 2025	1.01	1	1	1.02	1	60,517
May 01, 2025	1.13	1.02	1.02	1.13	1	99,842
April 30, 2025	1.01	1.12	1.12	1.13	0.95	220,428
April 29, 2025	1.13	1.04	1.04	1.14	1.01	256,647
April 28, 2025	1.2	1.14	1.14	1.27	1.08	162,339
April 25, 2025	1.29	1.22	1.22	1.33	1.16	173,117
April 24, 2025	1.31	1.29	1.29	1.31	1.21	205,800
April 23, 2025	1.33	1.29	1.29	1.33	1.23	229,831
April 22, 2025	1.44	1.26	1.26	1.53	1.2	418,878
April 21, 2025	1.22	1.38	1.38	1.44	1.15	506,400
April 17, 2025	1.08	1.19	1.19	1.23	1	354,200
April 16, 2025	0.98	1.09	1.09	1.15	0.97	480,300
April 15, 2025	0.98	0.96	0.96	1.02	0.91	136,162
April 14, 2025	0.92	0.98	0.98	1.02	0.89	135,743
April 11, 2025	0.83	0.89	0.89	0.9	0.81	397,870
April 10, 2025	0.84	0.81	0.81	0.84	0.77	135,703
April 09, 2025	0.8	0.85	0.85	0.87	0.76	409,713
April 08, 2025	0.87	0.82	0.82	0.87	0.81	188,528
April 07, 2025	0.85	0.87	0.87	0.87	0.8	182,125
April 04, 2025	0.88	0.88	0.88	0.93	0.85	134,700
April 03, 2025	0.9	0.88	0.88	0.95	0.87	197,035
April 02, 2025	0.95	0.94	0.94	0.96	0.88	147,054
April 01, 2025	1	0.86	0.86	1	0.86	281,200
March 31, 2025	1	0.9	0.9	1.03	0.9	158,124
March 28, 2025	1.01	0.95	0.95	1.06	0.95	72,056
March 27, 2025	1.04	1.02	1.02	1.09	1.01	59,057
March 26, 2025	1.1	1.04	1.04	1.12	1.02	55,039
March 25, 2025	1.13	1.1	1.1	1.14	1.09	82,648
March 24, 2025	1.09	1.11	1.11	1.16	1.07	124,700
March 21, 2025	1.04	1.11	1.11	1.15	1	175,172
March 20, 2025	1.02	1.03	1.03	1.06	1	83,500
March 19, 2025	0.98	1.02	1.02	1.05	0.98	109,072
March 18, 2025	1	0.98	0.98	1	0.95	144,200
March 17, 2025	1.05	1	1	1.05	0.98	189,200
March 14, 2025	1.05	1.02	1.02	1.05	1	149,900
March 13, 2025	1.08	1.01	1.01	1.09	1	127,681
March 12, 2025	1.08	1.06	1.06	1.1	1.05	95,520
March 11, 2025	1.1	1.1	1.1	1.11	1.03	240,500
March 10, 2025	1.19	1.11	1.11	1.25	1.09	185,113
March 07, 2025	1.17	1.22	1.22	1.25	1.1	164,603
March 06, 2025	1.16	1.12	1.12	1.17	1.11	211,625

FibroBiologics, Inc. Common Stock (FBLG) NASDAQ