FibroBiologics, Inc. - Common Stock (FBLG)

Historical Prices For FibroBiologics, Inc. - Common Stock (FBLG)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	0.90	0.95	0.87	0.88	197,192	0.88
4/02/2025	0.95	0.96	0.88	0.94	147,660	0.94
4/01/2025	1.00	1.00	0.86	0.86	281,200	0.86
3/31/2025	1.00	1.03	0.90	0.90	158,124	0.90
3/28/2025	1.01	1.06	0.95	0.95	72,104	0.95
3/27/2025	1.04	1.09	1.01	1.02	59,057	1.02
3/26/2025	1.10	1.12	1.02	1.04	55,039	1.04
3/25/2025	1.13	1.14	1.09	1.10	82,647	1.10
3/24/2025	1.09	1.16	1.07	1.11	124,653	1.11
3/21/2025	1.04	1.15	1.00	1.11	186,838	1.11
3/20/2025	1.02	1.06	1.00	1.03	83,488	1.03
3/19/2025	0.98	1.05	0.98	1.02	109,072	1.02
3/18/2025	1.00	1.00	0.95	0.98	142,891	0.98
3/17/2025	1.05	1.05	0.98	1.00	189,174	1.00
3/14/2025	1.05	1.05	1.00	1.02	149,879	1.02
3/13/2025	1.08	1.09	1.00	1.01	127,681	1.01
3/12/2025	1.08	1.10	1.05	1.06	95,420	1.06
3/11/2025	1.10	1.11	1.03	1.10	240,472	1.10
3/10/2025	1.19	1.25	1.09	1.11	185,112	1.11
3/07/2025	1.17	1.25	1.10	1.22	164,603	1.22
3/06/2025	1.16	1.17	1.11	1.12	211,587	1.12
3/05/2025	1.22	1.29	1.17	1.17	138,159	1.17
3/04/2025	1.10	1.29	1.05	1.23	314,798	1.23
3/03/2025	1.28	1.28	1.13	1.15	142,648	1.15
2/28/2025	1.21	1.28	1.15	1.26	224,466	1.26
2/27/2025	1.14	1.27	1.08	1.19	311,789	1.19
2/26/2025	1.06	1.21	1.05	1.14	248,574	1.14
2/25/2025	1.08	1.11	0.98	1.05	287,588	1.05
2/24/2025	1.16	1.19	1.04	1.07	409,632	1.07
2/21/2025	1.25	1.25	1.11	1.13	286,306	1.13
2/20/2025	1.15	1.24	1.13	1.24	165,462	1.24
2/19/2025	1.16	1.18	1.12	1.15	215,849	1.15
2/18/2025	1.21	1.32	1.17	1.18	299,883	1.18
2/14/2025	1.28	1.28	1.06	1.23	851,449	1.23
2/13/2025	1.69	1.70	1.20	1.29	1,413,808	1.29
2/12/2025	1.74	1.88	1.66	1.73	773,379	1.73
2/11/2025	1.83	1.83	1.67	1.72	571,450	1.72
2/10/2025	1.96	1.98	1.71	1.77	1,303,164	1.77
2/07/2025	1.77	2.00	1.75	1.86	2,283,042	1.86
2/06/2025	1.65	1.71	1.54	1.60	274,647	1.60
2/05/2025	1.55	1.76	1.55	1.65	380,638	1.65
2/04/2025	1.69	1.69	1.54	1.55	172,808	1.55
2/03/2025	1.59	1.75	1.58	1.62	194,772	1.62
1/31/2025	1.66	1.71	1.60	1.61	80,152	1.61
1/30/2025	1.74	1.74	1.55	1.67	87,902	1.67
1/29/2025	1.58	1.73	1.55	1.56	369,954	1.56
1/28/2025	1.55	1.69	1.54	1.59	110,992	1.59
1/27/2025	1.75	1.76	1.54	1.57	484,732	1.57
1/24/2025	1.60	1.74	1.57	1.68	133,604	1.68
1/23/2025	1.70	1.75	1.59	1.60	784,673	1.60
1/22/2025	1.76	1.83	1.69	1.69	109,174	1.69
1/21/2025	1.75	1.77	1.70	1.76	105,774	1.76
1/17/2025	1.95	2.00	1.72	1.75	167,627	1.75
1/16/2025	2.03	2.12	1.91	1.91	216,949	1.91
1/15/2025	1.91	2.11	1.91	2.02	56,201	2.02
1/14/2025	2.06	2.13	1.87	1.88	84,327	1.88
1/13/2025	2.01	2.02	1.86	2.00	151,100	2.00
1/10/2025	2.05	2.15	1.87	1.88	168,331	1.88
1/08/2025	2.26	2.28	2.05	2.06	130,471	2.06
1/07/2025	2.23	2.33	2.23	2.26	155,818	2.26
1/06/2025	2.17	2.30	2.12	2.22	116,983	2.22