FibroBiologics, Inc. (FBLG)
NASDAQ: FBLG · Real-Time Price · USD
0.8400
-0.0300 (-3.45%)
May 13, 2025, 4:00 PM - Market closed
FibroBiologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 0.89 | 0.89 | 0.80 | 0.84 | 0.84 | -3.45% | 154,286 |
| May 12, 2025 | 0.88 | 0.88 | 0.84 | 0.87 | 0.87 | 4.74% | 164,805 |
| May 9, 2025 | 0.84 | 0.89 | 0.79 | 0.83 | 0.83 | -1.84% | 201,170 |
| May 8, 2025 | 0.93 | 0.93 | 0.83 | 0.85 | 0.85 | -6.50% | 161,825 |
| May 7, 2025 | 0.88 | 0.91 | 0.86 | 0.91 | 0.91 | 1.58% | 98,324 |
| May 6, 2025 | 0.94 | 0.99 | 0.86 | 0.89 | 0.89 | -6.34% | 145,345 |
| May 5, 2025 | 1.00 | 1.01 | 0.94 | 0.95 | 0.95 | -5.82% | 133,911 |
| May 2, 2025 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -0.98% | 68,896 |
| May 1, 2025 | 1.13 | 1.13 | 1.00 | 1.02 | 1.02 | -8.93% | 100,514 |
| Apr 30, 2025 | 1.01 | 1.13 | 0.95 | 1.12 | 1.12 | 7.69% | 220,428 |
| Apr 29, 2025 | 1.13 | 1.14 | 1.01 | 1.04 | 1.04 | -8.37% | 256,647 |
| Apr 28, 2025 | 1.20 | 1.27 | 1.08 | 1.14 | 1.14 | -6.97% | 162,339 |
| Apr 25, 2025 | 1.29 | 1.33 | 1.16 | 1.22 | 1.22 | -5.43% | 173,117 |
| Apr 24, 2025 | 1.31 | 1.31 | 1.21 | 1.29 | 1.29 | - | 205,770 |
| Apr 23, 2025 | 1.33 | 1.33 | 1.23 | 1.29 | 1.29 | 2.38% | 230,456 |
| Apr 22, 2025 | 1.44 | 1.53 | 1.20 | 1.26 | 1.26 | -8.70% | 418,878 |
| Apr 21, 2025 | 1.22 | 1.44 | 1.15 | 1.38 | 1.38 | 15.97% | 506,399 |
| Apr 17, 2025 | 1.08 | 1.23 | 1.00 | 1.19 | 1.19 | 9.17% | 354,162 |
| Apr 16, 2025 | 0.98 | 1.15 | 0.97 | 1.09 | 1.09 | 13.89% | 480,290 |
| Apr 15, 2025 | 0.98 | 1.02 | 0.91 | 0.96 | 0.96 | -2.34% | 136,175 |
| Apr 14, 2025 | 0.92 | 1.02 | 0.89 | 0.98 | 0.98 | 10.11% | 135,743 |
| Apr 11, 2025 | 0.83 | 0.90 | 0.81 | 0.89 | 0.89 | 9.50% | 397,870 |
| Apr 10, 2025 | 0.84 | 0.84 | 0.77 | 0.81 | 0.81 | -4.38% | 135,703 |
| Apr 9, 2025 | 0.80 | 0.87 | 0.76 | 0.85 | 0.85 | 4.29% | 411,853 |
| Apr 8, 2025 | 0.87 | 0.87 | 0.81 | 0.82 | 0.82 | -6.31% | 188,528 |
| Apr 7, 2025 | 0.85 | 0.87 | 0.80 | 0.87 | 0.87 | -0.72% | 182,125 |
| Apr 4, 2025 | 0.88 | 0.93 | 0.85 | 0.88 | 0.88 | 0.14% | 134,670 |
| Apr 3, 2025 | 0.90 | 0.95 | 0.87 | 0.88 | 0.88 | -6.56% | 197,192 |
| Apr 2, 2025 | 0.95 | 0.96 | 0.88 | 0.94 | 0.94 | 8.88% | 147,660 |
| Apr 1, 2025 | 1.00 | 1.00 | 0.86 | 0.86 | 0.86 | -4.44% | 281,200 |
| Mar 31, 2025 | 1.00 | 1.03 | 0.90 | 0.90 | 0.90 | -5.26% | 158,124 |
| Mar 28, 2025 | 1.01 | 1.06 | 0.95 | 0.95 | 0.95 | -6.86% | 72,104 |
| Mar 27, 2025 | 1.04 | 1.09 | 1.01 | 1.02 | 1.02 | -1.92% | 59,057 |
| Mar 26, 2025 | 1.10 | 1.12 | 1.02 | 1.04 | 1.04 | -5.45% | 55,039 |
| Mar 25, 2025 | 1.13 | 1.14 | 1.09 | 1.10 | 1.10 | -0.90% | 82,648 |
| Mar 24, 2025 | 1.09 | 1.16 | 1.07 | 1.11 | 1.11 | - | 124,653 |
| Mar 21, 2025 | 1.04 | 1.15 | 1.00 | 1.11 | 1.11 | 7.77% | 186,838 |
| Mar 20, 2025 | 1.02 | 1.06 | 1.00 | 1.03 | 1.03 | 0.98% | 83,498 |
| Mar 19, 2025 | 0.98 | 1.05 | 0.98 | 1.02 | 1.02 | 4.08% | 109,072 |
| Mar 18, 2025 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | -2.00% | 144,191 |
| Mar 17, 2025 | 1.05 | 1.05 | 0.98 | 1.00 | 1.00 | -1.96% | 189,177 |
| Mar 14, 2025 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | 0.99% | 149,879 |
| Mar 13, 2025 | 1.08 | 1.09 | 1.00 | 1.01 | 1.01 | -4.72% | 127,681 |
| Mar 12, 2025 | 1.08 | 1.10 | 1.05 | 1.06 | 1.06 | -3.64% | 95,520 |
| Mar 11, 2025 | 1.10 | 1.11 | 1.04 | 1.10 | 1.10 | -0.90% | 240,472 |
| Mar 10, 2025 | 1.19 | 1.25 | 1.09 | 1.11 | 1.11 | -9.02% | 179,962 |
| Mar 7, 2025 | 1.17 | 1.25 | 1.10 | 1.22 | 1.22 | 8.93% | 164,603 |
| Mar 6, 2025 | 1.16 | 1.17 | 1.11 | 1.12 | 1.12 | -4.27% | 211,625 |
| Mar 5, 2025 | 1.22 | 1.29 | 1.17 | 1.17 | 1.17 | -4.49% | 138,199 |
| Mar 4, 2025 | 1.10 | 1.29 | 1.05 | 1.23 | 1.23 | 6.99% | 314,798 |