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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 15, 2025	0.65	0.7	0.7	0.72	0.65	554,975
July 14, 2025	0.64	0.64	0.64	0.65	0.61	415,322
July 11, 2025	0.67	0.63	0.63	0.68	0.61	313,869
July 10, 2025	0.65	0.65	0.65	0.66	0.62	335,388
July 09, 2025	0.62	0.66	0.66	0.67	0.61	685,705
July 08, 2025	0.6	0.61	0.61	0.62	0.58	486,100
July 07, 2025	0.63	0.61	0.61	0.66	0.59	338,496
July 03, 2025	0.63	0.61	0.61	0.65	0.6	366,945
July 02, 2025	0.6	0.61	0.61	0.62	0.59	360,142
July 01, 2025	0.62	0.6	0.6	0.63	0.6	668,027
June 30, 2025	0.7	0.62	0.62	0.7	0.62	469,700
June 27, 2025	0.72	0.62	0.62	0.74	0.62	3.36M
June 26, 2025	0.75	0.71	0.71	0.75	0.7	809,989
June 25, 2025	0.74	0.72	0.72	0.74	0.71	239,296
June 24, 2025	0.72	0.75	0.75	0.76	0.71	273,906
June 23, 2025	0.69	0.72	0.72	0.77	0.69	396,699
June 20, 2025	0.73	0.7	0.7	0.77	0.7	309,804
June 18, 2025	0.77	0.72	0.72	0.78	0.71	281,524
June 17, 2025	0.8	0.75	0.75	0.81	0.75	360,648
June 16, 2025	0.86	0.8	0.8	0.86	0.77	259,000
June 13, 2025	0.86	0.81	0.81	0.86	0.79	221,634
June 12, 2025	0.88	0.87	0.87	0.89	0.84	160,354
June 11, 2025	0.96	0.87	0.87	0.96	0.87	194,000
June 10, 2025	0.96	0.94	0.94	0.99	0.89	379,322
June 09, 2025	0.98	0.94	0.94	0.98	0.9	300,477
June 06, 2025	0.87	0.96	0.96	0.97	0.85	451,802
June 05, 2025	0.86	0.85	0.85	0.91	0.83	224,200
June 04, 2025	0.79	0.85	0.85	0.86	0.75	413,400
June 03, 2025	0.76	0.79	0.79	0.85	0.73	518,545
June 02, 2025	0.75	0.76	0.76	0.79	0.7	374,600
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

FibroBiologics, Inc. Common Stock (FBLG) NASDAQ