FibroBiologics, Inc. Common Stock (FBLG) NASDAQ

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 July 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $75.64, while $1000 invested 6 months ago would be worth $192.25. This corresponds to total returns of 0%, -92.44%, -80.77%, respectively, with annualized returns of 0%, -92.44%, -80.77%.

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
July 01, 2026	0.95	0.91	0.91	0.98	0.9	105,861
June 30, 2026	0.8	0.95	0.95	0.95	0.8	262,228
June 29, 2026	0.8	0.79	0.79	0.83	0.78	263,551
June 26, 2026	0.76	0.83	0.83	0.87	0.75	1.09M
June 25, 2026	0.76	0.73	0.73	0.79	0.73	80,039
June 24, 2026	0.75	0.77	0.77	0.78	0.75	140,242
June 23, 2026	0.82	0.75	0.75	0.82	0.75	242,432
June 22, 2026	0.76	0.81	0.81	0.81	0.76	154,955
June 18, 2026	0.81	0.77	0.77	0.83	0.77	151,386
June 17, 2026	0.83	0.8	0.8	0.91	0.79	133,384
June 16, 2026	0.88	0.81	0.81	0.88	0.79	126,092
June 15, 2026	0.92	0.89	0.89	0.97	0.86	213,042
June 12, 2026	0.96	0.93	0.93	1.04	0.93	236,080
June 11, 2026	0.95	0.96	0.96	0.99	0.92	52,974
June 10, 2026	0.93	0.95	0.95	0.98	0.91	106,370
June 09, 2026	0.99	0.93	0.93	1.01	0.93	136,112
June 08, 2026	1.03	1.01	1.01	1.04	0.97	63,109
June 05, 2026	1.07	1.03	1.03	1.07	0.99	0
June 04, 2026	1.08	1.07	1.07	1.08	1	234,955
June 03, 2026	1.05	1.07	1.07	1.14	1.02	295,812
June 02, 2026	1.13	1.05	1.05	1.13	1.05	96,550
June 01, 2026	1.17	1.12	1.12	1.17	1.07	90,126
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