FibroBiologics, Inc. Common Stock (FBLG) NASDAQ

0.20

-0.0234(-10.64%)

Updated at March 27 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 27, 2026	0.22	0.2	0.2	0.22	0.19	1.51M
March 26, 2026	0.21	0.22	0.22	0.23	0.19	2.27M
March 25, 2026	0.26	0.26	0.26	0.27	0.24	794,403
March 24, 2026	0.25	0.26	0.26	0.26	0.24	805,275
March 23, 2026	0.25	0.25	0.25	0.26	0.24	608,144
March 20, 2026	0.25	0.25	0.25	0.27	0.25	951,879
March 19, 2026	0.26	0.26	0.26	0.26	0.24	401,946
March 18, 2026	0.26	0.26	0.26	0.28	0.25	1.28M
March 17, 2026	0.28	0.28	0.28	0.3	0.27	1.07M
March 16, 2026	0.32	0.28	0.28	0.32	0.27	1.42M
March 13, 2026	0.34	0.31	0.31	0.39	0.31	787,363
March 12, 2026	0.34	0.34	0.34	0.35	0.33	628,108
March 11, 2026	0.39	0.34	0.34	0.41	0.33	1.43M
March 10, 2026	0.42	0.4	0.4	0.42	0.37	843,532
March 09, 2026	0.46	0.4	0.4	0.46	0.39	864,377
March 06, 2026	0.42	0.44	0.44	0.44	0.4	679,833
March 05, 2026	0.39	0.42	0.42	0.44	0.38	1.32M
March 04, 2026	0.39	0.38	0.38	0.41	0.36	914,291
March 03, 2026	0.42	0.39	0.39	0.48	0.38	3.79M
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	1.29M
February 26, 2026	0.28	0.28	0.28	0.31	0.27	962,600
February 25, 2026	0.26	0.26	0.26	0.28	0.26	710,200
February 24, 2026	0.25	0.27	0.27	0.29	0.25	2.08M
February 23, 2026	0.24	0.25	0.25	0.27	0.24	225,211
February 20, 2026	0.25	0.25	0	0.27	0.25	218,238
February 19, 2026	0.25	0.25	0	0.27	0.25	372,800
February 18, 2026	0.25	0.25	0	0.26	0.24	258,900
February 17, 2026	0.26	0.25	0	0.26	0.24	484,200
February 13, 2026	0.25	0.25	0	0.27	0.24	457,309
February 12, 2026	0.26	0.25	0	0.26	0.24	334,400
February 11, 2026	0.26	0.25	0	0.28	0.25	510,529
February 10, 2026	0.25	0.27	0	0.28	0.25	959,600
February 09, 2026	0.26	0.25	0	0.26	0.24	482,506
February 06, 2026	0.23	0.25	0	0.27	0.23	727,100
February 05, 2026	0.29	0.23	0	0.33	0.22	5.78M
February 04, 2026	0.27	0.25	0	0.28	0.25	1.18M
February 03, 2026	0.31	0.28	0	0.31	0.26	523,445
February 02, 2026	0.33	0.28	0	0.33	0.28	1.51M
January 30, 2026	0.34	0.33	0	0.36	0.33	519,100
January 29, 2026	0.36	0.34	0	0.38	0.34	760,000
January 28, 2026	0.36	0.36	0	0.37	0.35	468,756
January 27, 2026	0.38	0.37	0	0.38	0.36	527,562
January 26, 2026	0.4	0.38	0	0.4	0.36	622,985
January 23, 2026	0.35	0.4	0	0.41	0.35	1.81M
January 22, 2026	0.34	0.34	0	0.36	0.33	902,500
January 21, 2026	0.33	0.33	0	0.34	0.32	249,800
January 20, 2026	0.32	0.32	0	0.34	0.31	565,008
January 16, 2026	0.34	0.33	0	0.35	0.33	567,900
January 15, 2026	0.35	0.34	0	0.35	0.32	1.02M
January 14, 2026	0.35	0.34	0	0.36	0.34	788,343
January 13, 2026	0.39	0.34	0	0.43	0.33	2.77M
January 12, 2026	0.34	0.39	0	0.41	0.34	2.27M
January 09, 2026	0.33	0.34	0	0.35	0.33	896,400
January 08, 2026	0.35	0.33	0	0.35	0.31	2.16M
January 07, 2026	0.27	0.34	0	0.37	0.26	5.97M
January 06, 2026	0.25	0.26	0	0.27	0.24	2.04M
January 05, 2026	0.23	0.24	0	0.25	0.23	2.7M
January 02, 2026	0.24	0.24	0	0.24	0.22	4.5M
December 31, 2025	0.27	0.22	0	0.27	0.22	21.65M