FibroBiologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.25	0.27	0.25	0.26	0.26	1.42%	1,483,952
Dec 4, 2025	0.25	0.27	0.25	0.26	0.26	1.96%	1,587,188
Dec 3, 2025	0.27	0.27	0.24	0.26	0.26	-3.12%	1,680,973
Dec 2, 2025	0.26	0.26	0.25	0.26	0.26	0.84%	1,026,990
Dec 1, 2025	0.27	0.28	0.25	0.26	0.26	-4.74%	1,319,215
Nov 28, 2025	0.29	0.29	0.27	0.27	0.27	0.70%	996,059
Nov 26, 2025	0.26	0.29	0.26	0.27	0.27	1.53%	2,598,992
Nov 25, 2025	0.26	0.28	0.25	0.27	0.27	3.08%	2,967,509
Nov 24, 2025	0.27	0.27	0.24	0.26	0.26	-23.53%	4,379,113
Nov 21, 2025	0.33	0.34	0.31	0.34	0.34	4.74%	412,904
Nov 20, 2025	0.35	0.37	0.31	0.32	0.32	-5.78%	941,519
Nov 19, 2025	0.29	0.35	0.28	0.34	0.34	4.30%	2,891,250
Nov 18, 2025	0.33	0.35	0.33	0.33	0.33	-1.40%	646,506
Nov 17, 2025	0.35	0.37	0.33	0.34	0.34	-8.94%	926,330
Nov 14, 2025	0.33	0.38	0.32	0.37	0.37	9.59%	792,149
Nov 13, 2025	0.33	0.34	0.32	0.34	0.34	2.32%	854,018
Nov 12, 2025	0.35	0.35	0.32	0.33	0.33	-2.81%	1,009,089
Nov 11, 2025	0.34	0.35	0.32	0.34	0.34	-5.41%	659,526
Nov 10, 2025	0.36	0.37	0.34	0.36	0.36	1.28%	1,008,756
Nov 7, 2025	0.35	0.38	0.33	0.35	0.35	5.13%	1,100,685
Nov 6, 2025	0.38	0.38	0.33	0.34	0.34	-9.48%	937,689
Nov 5, 2025	0.34	0.40	0.34	0.37	0.37	13.24%	1,677,672
Nov 4, 2025	0.38	0.39	0.32	0.33	0.33	-17.13%	1,585,525
Nov 3, 2025	0.38	0.40	0.38	0.39	0.39	0.33%	820,376
Oct 31, 2025	0.40	0.40	0.39	0.39	0.39	-0.91%	730,940
Oct 30, 2025	0.41	0.41	0.38	0.40	0.40	2.19%	862,795
Oct 29, 2025	0.42	0.42	0.38	0.39	0.39	-7.72%	1,075,002
Oct 28, 2025	0.43	0.44	0.42	0.42	0.42	-2.75%	791,989
Oct 27, 2025	0.45	0.45	0.43	0.43	0.43	-0.85%	861,855
Oct 24, 2025	0.41	0.45	0.41	0.44	0.44	6.28%	1,284,158
Oct 23, 2025	0.41	0.42	0.41	0.41	0.41	0.17%	743,501
Oct 22, 2025	0.41	0.43	0.41	0.41	0.41	-1.91%	722,883
Oct 21, 2025	0.40	0.42	0.40	0.42	0.42	1.88%	877,774
Oct 20, 2025	0.41	0.42	0.40	0.41	0.41	2.37%	1,221,988
Oct 17, 2025	0.41	0.43	0.39	0.40	0.40	-2.24%	847,026
Oct 16, 2025	0.45	0.46	0.41	0.41	0.41	-8.89%	1,876,009
Oct 15, 2025	0.42	0.48	0.42	0.45	0.45	7.17%	1,817,996
Oct 14, 2025	0.43	0.43	0.41	0.42	0.42	-4.20%	1,319,902
Oct 13, 2025	0.47	0.47	0.43	0.44	0.44	-2.97%	964,137
Oct 10, 2025	0.49	0.50	0.44	0.45	0.45	-7.32%	1,545,948
Oct 9, 2025	0.50	0.51	0.48	0.49	0.49	-3.60%	1,337,168
Oct 8, 2025	0.51	0.52	0.50	0.51	0.51	3.10%	1,750,656
Oct 7, 2025	0.57	0.57	0.49	0.49	0.49	-10.82%	1,942,405
Oct 6, 2025	0.54	0.56	0.54	0.55	0.55	0.13%	835,163
Oct 3, 2025	0.55	0.55	0.54	0.55	0.55	1.70%	492,743
Oct 2, 2025	0.53	0.54	0.53	0.54	0.54	3.23%	394,811
Oct 1, 2025	0.55	0.56	0.51	0.52	0.52	-4.23%	1,261,413
Sep 30, 2025	0.61	0.62	0.52	0.55	0.55	-10.75%	3,126,193
Sep 29, 2025	0.60	0.62	0.58	0.61	0.61	6.69%	920,535
Sep 26, 2025	0.56	0.61	0.55	0.57	0.57	6.28%	758,763