FibroBiologics, Inc. - Common Stock (FBLG)
1.4600
+0.1400 (10.61%)
NASDAQ · Last Trade: May 1st, 3:15 PM EDT
Historical Prices For FibroBiologics, Inc. - Common Stock (FBLG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2026 | 1.32 | 1.37 | 1.30 | 1.32 | 29,237 | 1.32 |
| 4/29/2026 | 1.38 | 1.43 | 1.27 | 1.31 | 129,830 | 1.31 |
| 4/28/2026 | 1.44 | 1.48 | 1.33 | 1.36 | 136,128 | 1.36 |
| 4/27/2026 | 1.43 | 1.49 | 1.40 | 1.43 | 55,727 | 1.43 |
| 4/24/2026 | 1.53 | 1.53 | 1.40 | 1.42 | 117,785 | 1.42 |
| 4/23/2026 | 1.50 | 1.54 | 1.45 | 1.51 | 77,942 | 1.51 |
| 4/22/2026 | 1.50 | 1.58 | 1.50 | 1.56 | 89,274 | 1.56 |
| 4/21/2026 | 1.53 | 1.59 | 1.45 | 1.52 | 174,932 | 1.52 |
| 4/20/2026 | 1.55 | 1.61 | 1.41 | 1.53 | 321,045 | 1.53 |
| 4/17/2026 | 1.55 | 1.83 | 1.45 | 1.53 | 705,394 | 1.53 |
| 4/16/2026 | 1.49 | 1.58 | 1.46 | 1.52 | 217,212 | 1.52 |
| 4/15/2026 | 1.40 | 1.60 | 1.33 | 1.54 | 323,673 | 1.54 |
| 4/14/2026 | 1.38 | 1.45 | 1.35 | 1.41 | 92,646 | 1.41 |
| 4/13/2026 | 1.36 | 1.41 | 1.30 | 1.37 | 161,681 | 1.37 |
| 4/10/2026 | 1.40 | 1.49 | 1.29 | 1.35 | 345,948 | 1.35 |
| 4/09/2026 | 1.41 | 1.44 | 1.27 | 1.38 | 215,918 | 1.38 |
| 4/08/2026 | 1.42 | 1.55 | 1.35 | 1.40 | 216,697 | 1.40 |
| 4/07/2026 | 1.40 | 1.59 | 1.36 | 1.42 | 492,517 | 1.42 |
| 4/06/2026 | 1.36 | 1.54 | 1.33 | 1.37 | 335,357 | 1.37 |
| 4/02/2026 | 1.31 | 1.47 | 1.19 | 1.38 | 815,469 | 1.38 |
| 4/01/2026 | 1.07 | 1.59 | 1.03 | 1.33 | 4,570,477 | 1.33 |
| 3/31/2026 | 2.09 | 2.13 | 1.26 | 1.32 | 8,659,881 | 1.32 |
| 3/30/2026 | 3.78 | 3.96 | 2.26 | 2.28 | 531,731 | 2.28 |
| 3/27/2026 | 0.21 | 0.21 | 0.18 | 0.20 | 1,545,536 | 3.93 |
| 3/26/2026 | 0.21 | 0.23 | 0.19 | 0.22 | 2,286,426 | 4.40 |
| 3/25/2026 | 0.26 | 0.27 | 0.24 | 0.26 | 1,254,641 | 5.27 |
| 3/24/2026 | 0.25 | 0.26 | 0.24 | 0.26 | 805,322 | 5.15 |
| 3/23/2026 | 0.25 | 0.26 | 0.24 | 0.25 | 606,791 | 5.00 |
| 3/20/2026 | 0.25 | 0.27 | 0.25 | 0.25 | 972,985 | 5.08 |
| 3/19/2026 | 0.26 | 0.26 | 0.24 | 0.26 | 407,511 | 5.12 |
| 3/18/2026 | 0.26 | 0.28 | 0.25 | 0.26 | 1,291,995 | 5.21 |
| 3/17/2026 | 0.28 | 0.30 | 0.27 | 0.28 | 1,072,353 | 5.52 |
| 3/16/2026 | 0.32 | 0.32 | 0.27 | 0.28 | 1,429,334 | 5.64 |
| 3/13/2026 | 0.34 | 0.39 | 0.30 | 0.31 | 790,127 | 6.25 |
| 3/12/2026 | 0.34 | 0.35 | 0.33 | 0.34 | 631,655 | 6.80 |
| 3/11/2026 | 0.39 | 0.41 | 0.33 | 0.34 | 1,487,651 | 6.80 |
| 3/10/2026 | 0.42 | 0.42 | 0.37 | 0.40 | 845,578 | 7.92 |
| 3/09/2026 | 0.46 | 0.46 | 0.39 | 0.40 | 959,416 | 8.00 |
| 3/06/2026 | 0.42 | 0.44 | 0.40 | 0.43 | 679,833 | 8.70 |
| 3/05/2026 | 0.39 | 0.44 | 0.38 | 0.42 | 1,319,706 | 8.38 |
| 3/04/2026 | 0.39 | 0.41 | 0.36 | 0.38 | 921,714 | 7.51 |
| 3/03/2026 | 0.42 | 0.48 | 0.38 | 0.39 | 3,795,294 | 7.78 |
| 3/02/2026 | 0.32 | 0.43 | 0.32 | 0.42 | 3,639,185 | 8.39 |
| 2/27/2026 | 0.30 | 0.33 | 0.30 | 0.33 | 1,288,706 | 6.57 |
| 2/26/2026 | 0.28 | 0.31 | 0.27 | 0.28 | 960,233 | 5.66 |
| 2/25/2026 | 0.26 | 0.28 | 0.26 | 0.26 | 708,868 | 5.27 |
| 2/24/2026 | 0.25 | 0.29 | 0.25 | 0.27 | 1,894,274 | 5.35 |
| 2/23/2026 | 0.24 | 0.27 | 0.24 | 0.25 | 225,194 | 5.06 |
| 2/20/2026 | 0.25 | 0.27 | 0.25 | 0.25 | 218,238 | 4.96 |
| 2/19/2026 | 0.25 | 0.27 | 0.25 | 0.25 | 372,799 | 5.02 |
| 2/18/2026 | 0.25 | 0.26 | 0.24 | 0.25 | 256,830 | 5.04 |
| 2/17/2026 | 0.26 | 0.26 | 0.24 | 0.25 | 478,441 | 5.04 |
| 2/13/2026 | 0.25 | 0.27 | 0.24 | 0.25 | 457,309 | 5.02 |
| 2/12/2026 | 0.26 | 0.26 | 0.24 | 0.25 | 334,363 | 4.92 |
| 2/11/2026 | 0.26 | 0.28 | 0.25 | 0.25 | 506,466 | 5.09 |
| 2/10/2026 | 0.25 | 0.28 | 0.25 | 0.27 | 958,927 | 5.34 |
| 2/09/2026 | 0.26 | 0.26 | 0.24 | 0.25 | 482,340 | 5.03 |
| 2/06/2026 | 0.23 | 0.27 | 0.23 | 0.25 | 727,088 | 5.03 |
| 2/05/2026 | 0.29 | 0.33 | 0.22 | 0.23 | 5,699,697 | 4.54 |
| 2/04/2026 | 0.27 | 0.28 | 0.25 | 0.25 | 1,113,585 | 5.00 |
| 2/03/2026 | 0.31 | 0.31 | 0.26 | 0.28 | 509,985 | 5.55 |
| 2/02/2026 | 0.33 | 0.33 | 0.28 | 0.28 | 1,503,882 | 5.67 |