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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 15, 2025	0.54	0.54	0.54	0.55	0.53	594,293
September 12, 2025	0.57	0.54	0.54	0.57	0.53	590,405
September 11, 2025	0.55	0.56	0.56	0.57	0.54	510,704
September 10, 2025	0.55	0.54	0.54	0.56	0.53	651,200
September 09, 2025	0.57	0.54	0.54	0.57	0.53	561,115
September 08, 2025	0.57	0.57	0.57	0.58	0.56	331,879
September 05, 2025	0.61	0.57	0.57	0.61	0.56	401,016
September 04, 2025	0.61	0.59	0.59	0.61	0.59	215,720
September 03, 2025	0.6	0.6	0.6	0.62	0.59	289,609
September 02, 2025	0.59	0.62	0.62	0.63	0.59	413,241
August 29, 2025	0.63	0.59	0.59	0.64	0.58	344,340
August 28, 2025	0.61	0.62	0.62	0.64	0.6	343,716
August 27, 2025	0.6	0.6	0.6	0.61	0.59	215,386
August 26, 2025	0.63	0.61	0.61	0.64	0.6	290,715
August 25, 2025	0.61	0.61	0.61	0.64	0.61	739,500
August 22, 2025	0.58	0.59	0.59	0.62	0.57	999,400
August 21, 2025	0.58	0.59	0.59	0.61	0.57	307,436
August 20, 2025	0.61	0.57	0.57	0.61	0.57	314,400
August 19, 2025	0.6	0.59	0.59	0.62	0.59	266,011
August 18, 2025	0.58	0.62	0.62	0.63	0.57	367,827
August 15, 2025	0.58	0.57	0.57	0.59	0.56	293,422
August 14, 2025	0.57	0.59	0.59	0.6	0.56	278,000
August 13, 2025	0.57	0.59	0.59	0.61	0.56	314,200
August 12, 2025	0.55	0.57	0.57	0.58	0.54	264,646
August 11, 2025	0.6	0.55	0.55	0.6	0.55	433,500
August 08, 2025	0.54	0.58	0.58	0.6	0.54	1.01M
August 07, 2025	0.55	0.53	0.53	0.56	0.53	402,178
August 06, 2025	0.56	0.54	0.54	0.59	0.53	361,924
August 05, 2025	0.61	0.56	0.56	0.63	0.55	769,917
August 04, 2025	0.63	0.61	0.61	0.65	0.61	409,455
August 01, 2025	0.64	0.65	0.65	0.66	0.6	746,918
July 31, 2025	0.63	0.64	0.64	0.65	0.62	182,001
July 30, 2025	0.6	0.63	0.63	0.66	0.58	582,000
July 29, 2025	0.64	0.61	0.61	0.65	0.6	948,601
July 28, 2025	0.72	0.66	0.66	0.72	0.64	860,270
July 25, 2025	0.67	0.68	0.68	0.7	0.65	474,500
July 24, 2025	0.67	0.66	0.66	0.67	0.64	304,439
July 23, 2025	0.67	0.66	0.66	0.67	0.61	504,500
July 22, 2025	0.68	0.67	0.67	0.69	0.65	464,400
July 21, 2025	0.69	0.67	0.67	0.69	0.66	294,106
July 18, 2025	0.7	0.67	0.67	0.7	0.65	413,703
July 17, 2025	0.71	0.69	0.69	0.73	0.67	563,004
July 16, 2025	0.69	0.72	0.72	0.73	0.64	440,600
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

FibroBiologics, Inc. Common Stock (FBLG) NASDAQ