FibroBiologics, Inc. Common Stock (FBLG) NASDAQ

0.38

-0.0101(-2.60%)

Updated at March 04 11:43AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 03, 2026	0.42	0.39	0.39	0.48	0.38	3.8M
March 02, 2026	0.32	0.42	0.42	0.43	0.32	3.65M
February 27, 2026	0.3	0.33	0.33	0.33	0.3	1.26M
February 26, 2026	0.28	0.28	0.28	0.31	0.27	962,590
February 25, 2026	0.26	0.26	0.26	0.28	0.26	710,157
February 24, 2026	0.25	0.27	0.27	0.29	0.25	571,844
February 23, 2026	0.24	0.25	0.25	0.27	0.24	225,211
February 20, 2026	0.25	0.25	0.25	0.27	0.25	218,238
February 19, 2026	0.25	0.25	0.25	0.27	0.25	372,800
February 18, 2026	0.25	0.25	0.25	0.26	0.24	236,001
February 17, 2026	0.26	0.25	0.25	0.26	0.24	484,151
February 13, 2026	0.25	0.25	0.25	0.27	0.24	457,233
February 12, 2026	0.26	0.25	0.25	0.26	0.24	334,400
February 11, 2026	0.26	0.25	0.25	0.28	0.25	510,529
February 10, 2026	0.25	0.27	0.27	0.28	0.25	852,891
February 09, 2026	0.26	0.25	0.25	0.26	0.24	482,506
February 06, 2026	0.23	0.25	0.25	0.27	0.23	727,088
February 05, 2026	0.29	0.23	0.23	0.33	0.22	5.78M
February 04, 2026	0.27	0.25	0.25	0.28	0.25	1.18M
February 03, 2026	0.31	0.28	0.28	0.31	0.26	523,445
February 02, 2026	0.33	0.28	0.28	0.33	0.28	1.51M
January 30, 2026	0.34	0.33	0.33	0.36	0.33	519,055
January 29, 2026	0.36	0.34	0.34	0.38	0.34	759,995
January 28, 2026	0.36	0.36	0.36	0.37	0.35	468,756
January 27, 2026	0.38	0.37	0.37	0.38	0.36	524,577
January 26, 2026	0.4	0.38	0.38	0.4	0.36	622,985
January 23, 2026	0.35	0.4	0.4	0.41	0.35	1.81M
January 22, 2026	0.34	0.34	0.34	0.36	0.33	874,524
January 21, 2026	0.33	0.33	0.33	0.34	0.32	247,401
January 20, 2026	0.32	0.32	0.32	0.34	0.31	565,008
January 16, 2026	0.34	0.33	0.33	0.35	0.33	567,887
January 15, 2026	0.35	0.34	0.34	0.35	0.32	1.02M
January 14, 2026	0.35	0.34	0.34	0.36	0.34	788,343
January 13, 2026	0.39	0.34	0.34	0.43	0.33	2.75M
January 12, 2026	0.34	0.39	0.39	0.41	0.34	2.27M
January 09, 2026	0.33	0.34	0.34	0.35	0.33	896,367
January 08, 2026	0.35	0.33	0.33	0.35	0.31	2.16M
January 07, 2026	0.27	0.34	0.34	0.37	0.26	5.97M
January 06, 2026	0.25	0.26	0.26	0.27	0.24	2.04M
January 05, 2026	0.23	0.24	0.24	0.25	0.23	2.7M
January 02, 2026	0.24	0.24	0.24	0.24	0.22	4.5M
December 31, 2025	0.27	0.22	0.22	0.27	0.22	21.65M
December 30, 2025	0.25	0.24	0.24	0.25	0.22	2.78M
December 29, 2025	0.24	0.25	0.25	0.25	0.22	1.17M
December 26, 2025	0.24	0.25	0.25	0.25	0.23	1.45M
December 24, 2025	0.24	0.24	0.24	0.24	0.22	1.38M
December 23, 2025	0.25	0.25	0.25	0.26	0.24	1.92M
December 22, 2025	0.27	0.26	0.26	0.27	0.25	1.05M
December 19, 2025	0.26	0.26	0.26	0.27	0.25	1.48M
December 18, 2025	0.28	0.26	0.26	0.28	0.25	1.35M
December 17, 2025	0.25	0.28	0.28	0.29	0.24	2.26M
December 16, 2025	0.26	0.24	0.24	0.27	0.24	3.17M
December 15, 2025	0.27	0.26	0.26	0.31	0.25	6.63M
December 12, 2025	0.38	0.39	0.39	0.41	0.36	1.89M
December 11, 2025	0.34	0.35	0.35	0.36	0.33	1.49M
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