NASDAQ : FBLG
FibroBiologics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 0.93 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 6.47M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
FibroBiologics, Inc. (FBLG) closed at 0.93 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.93 | 0.938 | 0.93 | 0.93 | 1,103 | +0.00% |
| 2026-10-30 | 0.92 | 0.9696 | 0.9 | 0.93 | 20,671 | +0.20% |
| 2026-10-29 | 0.9396 | 0.9901 | 0.923 | 0.9281 | 18,066 | -3.99% |
| 2026-10-28 | 0.9289 | 0.9934 | 0.91 | 0.9667 | 32,377 | +3.76% |
| 2026-10-27 | 0.9704 | 0.99 | 0.9294 | 0.9317 | 28,788 | -0.87% |
| 2026-10-26 | 0.93 | 0.9498 | 0.89 | 0.9399 | 156,670 | -1.06% |
| 2026-10-23 | 1.02 | 1.02 | 0.95 | 0.95 | 111,922 | -6.86% |
| 2026-10-22 | 0.97 | 1.24 | 0.97 | 1.02 | 399,071 | +2.72% |
| 2026-10-21 | 0.9 | 1 | 0.9 | 0.993 | 127,507 | +7.95% |
| 2026-10-20 | 0.93 | 0.9709 | 0.8812 | 0.9199 | 94,090 | -2.56% |
| 2026-10-19 | 0.98 | 0.98 | 0.94 | 0.9441 | 170,331 | -2.77% |
| 2026-10-16 | 1.02 | 1.04 | 0.95 | 0.971 | 36,022 | -2.90% |
| 2026-10-15 | 0.96 | 1.05 | 0.96 | 1 | 156,198 | +5.26% |
| 2026-10-14 | 1 | 1.02 | 0.9247 | 0.95 | 109,055 | -1.03% |
| 2026-10-13 | 1 | 1.025 | 0.9333 | 0.9599 | 80,693 | -4.01% |
| 2026-10-12 | 1.12 | 1.135 | 0.9893 | 1 | 152,048 | -11.50% |
| 2026-10-09 | 1.11 | 1.2 | 1.1 | 1.13 | 182,312 | +1.80% |
| 2026-10-08 | 1.12 | 1.14 | 1.05 | 1.11 | 71,865 | -2.63% |
| 2026-10-07 | 1.16 | 1.2 | 1.07 | 1.14 | 233,802 | +0.88% |
| 2026-10-06 | 1.2 | 1.23 | 1.12 | 1.13 | 210,276 | -4.24% |
| 2026-10-05 | 1.24 | 1.24 | 1.18 | 1.18 | 94,254 | -4.84% |
| 2026-10-02 | 1.2 | 1.24 | 1.1 | 1.24 | 148,798 | +2.90% |
| 2026-10-01 | 1.32 | 1.32 | 1.16 | 1.205 | 140,127 | -7.31% |
| 2026-09-30 | 1.35 | 1.4 | 1.28 | 1.3 | 107,272 | -0.76% |
| 2026-09-29 | 1.38 | 1.41 | 1.26 | 1.31 | 193,795 | -3.68% |
| 2026-09-28 | 1.44 | 1.48 | 1.34 | 1.36 | 245,848 | -2.16% |
| 2026-09-25 | 1.35 | 1.39 | 1.33 | 1.39 | 55,414 | +2.21% |
| 2026-09-24 | 1.35 | 1.47 | 1.33 | 1.36 | 258,681 | +2.26% |
| 2026-09-23 | 1.32 | 1.45 | 1.31 | 1.33 | 87,333 | -0.75% |
| 2026-09-22 | 1.35 | 1.41 | 1.33 | 1.34 | 95,803 | -1.47% |
| 2026-09-21 | 1.46 | 1.46 | 1.29 | 1.36 | 116,920 | -4.90% |
| 2026-09-18 | 1.54 | 1.54 | 1.4 | 1.43 | 130,704 | -3.70% |
| 2026-09-17 | 1.53 | 1.587 | 1.46 | 1.485 | 105,163 | +3.85% |
| 2026-09-16 | 1.44 | 1.49 | 1.386 | 1.43 | 117,218 | -0.69% |
| 2026-09-15 | 1.55 | 1.575 | 1.44 | 1.44 | 177,210 | -7.10% |
| 2026-09-14 | 1.6 | 1.69 | 1.521 | 1.55 | 174,498 | -3.73% |
| 2026-09-11 | 1.7 | 1.736 | 1.61 | 1.61 | 107,289 | -6.94% |
| 2026-09-10 | 1.73 | 1.796 | 1.671 | 1.73 | 83,791 | -1.70% |
| 2026-09-09 | 1.73 | 1.8 | 1.62 | 1.76 | 138,311 | +2.92% |
| 2026-09-08 | 1.8 | 1.816 | 1.619 | 1.71 | 166,412 | -5.52% |
| 2026-09-04 | 1.73 | 1.9 | 1.71 | 1.81 | 210,456 | +2.84% |
| 2026-09-03 | 1.8 | 1.901 | 1.7 | 1.76 | 366,002 | -9.74% |
| 2026-09-02 | 2.17 | 2.175 | 1.865 | 1.95 | 639,026 | -7.58% |
| 2026-09-01 | 1.73 | 2.2 | 1.72 | 2.11 | 1,545,221 | +22.67% |
| 2026-08-31 | 1.46 | 1.79 | 1.401 | 1.72 | 508,098 | +19.44% |
| 2026-08-28 | 1.5 | 1.54 | 1.41 | 1.44 | 143,785 | -3.36% |
| 2026-08-27 | 1.44 | 1.52 | 1.42 | 1.49 | 217,830 | +5.67% |
| 2026-08-26 | 1.39 | 1.47 | 1.33 | 1.41 | 164,686 | +0.71% |
| 2026-08-25 | 1.34 | 1.49 | 1.33 | 1.4 | 191,303 | +3.70% |
| 2026-08-24 | 1.42 | 1.5 | 1.31 | 1.35 | 252,938 | -6.25% |
| 2026-08-21 | 1.35 | 1.489 | 1.34 | 1.44 | 570,614 | +11.63% |
| 2026-08-20 | 1.22 | 1.37 | 1.2 | 1.29 | 415,522 | +8.40% |
| 2026-08-19 | 1.17 | 1.28 | 1.14 | 1.19 | 390,411 | +4.39% |
| 2026-08-18 | 1.09 | 1.18 | 1.01 | 1.14 | 303,532 | +11.76% |
| 2026-08-17 | 1.09 | 1.12 | 0.9902 | 1.02 | 118,931 | -3.77% |
| 2026-08-14 | 1.17 | 1.17 | 1.02 | 1.06 | 181,665 | -7.83% |
| 2026-08-13 | 1.11 | 1.279 | 1.106 | 1.15 | 386,422 | +3.60% |
| 2026-08-12 | 1 | 1.15 | 0.98 | 1.11 | 300,459 | +7.77% |
| 2026-08-11 | 0.99 | 1.05 | 0.98 | 1.03 | 126,112 | +5.10% |
| 2026-08-10 | 1.04 | 1.04 | 0.95 | 0.98 | 118,116 | +0.39% |
| 2026-08-07 | 1.04 | 1.066 | 0.9602 | 0.9762 | 170,915 | -4.29% |
| 2026-08-06 | 0.8668 | 1.096 | 0.8668 | 1.02 | 647,476 | +17.51% |
| 2026-08-05 | 0.85 | 0.87 | 0.833 | 0.868 | 164,423 | +5.60% |
| 2026-08-04 | 0.845 | 0.8599 | 0.77 | 0.822 | 143,394 | +3.98% |
| 2026-08-03 | 0.72 | 0.8405 | 0.72 | 0.7905 | 263,298 | +12.93% |
| 2026-07-31 | 0.739 | 0.7394 | 0.6805 | 0.7 | 111,549 | -2.67% |
| 2026-07-30 | 0.662 | 0.76 | 0.6547 | 0.7192 | 129,260 | +9.87% |
| 2026-07-29 | 0.6295 | 0.6797 | 0.6203 | 0.6546 | 83,983 | +0.65% |
| 2026-07-28 | 0.6362 | 0.6608 | 0.625 | 0.6504 | 64,178 | +3.72% |
| 2026-07-27 | 0.683 | 0.683 | 0.6201 | 0.6271 | 165,490 | -11.92% |
| 2026-07-24 | 0.754 | 0.754 | 0.7 | 0.712 | 52,376 | -3.20% |
| 2026-07-23 | 0.737 | 0.7547 | 0.735 | 0.7355 | 46,587 | -0.62% |
| 2026-07-22 | 0.79 | 0.7983 | 0.7401 | 0.7401 | 67,586 | -4.27% |
| 2026-07-21 | 0.7729 | 0.7982 | 0.7619 | 0.7731 | 112,710 | -1.01% |
| 2026-07-20 | 0.81 | 0.83 | 0.76 | 0.781 | 74,455 | -6.46% |
| 2026-07-17 | 0.822 | 0.8495 | 0.801 | 0.8349 | 154,322 | -0.58% |
| 2026-07-16 | 0.85 | 0.88 | 0.8108 | 0.8398 | 40,357 | -0.36% |
| 2026-07-15 | 0.866 | 0.8887 | 0.84 | 0.8428 | 26,684 | -1.03% |
| 2026-07-14 | 0.85 | 0.8666 | 0.8384 | 0.8516 | 39,376 | -0.82% |
| 2026-07-13 | 0.9168 | 0.9168 | 0.8441 | 0.8586 | 66,498 | -6.34% |
| 2026-07-10 | 0.8534 | 0.9167 | 0.85 | 0.9167 | 76,433 | +6.47% |
| 2026-07-09 | 0.83 | 0.8888 | 0.8047 | 0.861 | 71,727 | +5.41% |
| 2026-07-08 | 0.82 | 0.85 | 0.8151 | 0.8168 | 52,300 | -2.81% |
| 2026-07-07 | 0.8906 | 0.8906 | 0.836 | 0.8404 | 46,682 | -3.26% |
| 2026-07-06 | 0.8874 | 0.8937 | 0.855 | 0.8687 | 59,184 | -0.78% |
| 2026-07-02 | 0.907 | 0.93 | 0.8755 | 0.8755 | 59,071 | -3.40% |
| 2026-07-01 | 0.9395 | 0.9782 | 0.9003 | 0.9063 | 106,928 | -4.37% |
| 2026-06-30 | 0.8 | 0.9477 | 0.8 | 0.9477 | 268,908 | +19.22% |
| 2026-06-29 | 0.7979 | 0.8301 | 0.7806 | 0.7949 | 230,979 | -3.78% |
| 2026-06-26 | 0.7598 | 0.87 | 0.75 | 0.8261 | 1,098,768 | +12.67% |
| 2026-06-25 | 0.7609 | 0.7907 | 0.731 | 0.7332 | 80,645 | -4.70% |
| 2026-06-24 | 0.7503 | 0.7833 | 0.7503 | 0.7694 | 151,731 | +2.55% |
| 2026-06-23 | 0.8168 | 0.839 | 0.745 | 0.7503 | 247,256 | -6.85% |
| 2026-06-22 | 0.7637 | 0.822 | 0.75 | 0.8055 | 158,132 | +4.58% |
| 2026-06-18 | 0.82 | 0.833 | 0.77 | 0.7702 | 160,437 | -3.73% |
| 2026-06-17 | 0.8336 | 0.9085 | 0.7941 | 0.8 | 135,830 | -1.23% |
| 2026-06-16 | 0.8662 | 0.875 | 0.7849 | 0.81 | 136,084 | -9.29% |
| 2026-06-15 | 0.9225 | 0.9699 | 0.8603 | 0.893 | 217,273 | -4.08% |
| 2026-06-12 | 0.9627 | 1.04 | 0.925 | 0.931 | 257,550 | -3.42% |
| 2026-06-11 | 0.9501 | 0.9921 | 0.92 | 0.964 | 53,423 | +1.06% |
| 2026-06-10 | 0.9302 | 0.9879 | 0.91 | 0.9539 | 108,434 | +2.57% |
| 2026-06-09 | 0.99 | 1.01 | 0.93 | 0.93 | 136,826 | -7.92% |
| 2026-06-08 | 1.03 | 1.04 | 0.97 | 1.01 | 74,371 | -1.94% |
| 2026-06-05 | 1.07 | 1.07 | 0.9899 | 1.03 | 74,963 | -3.74% |
| 2026-06-04 | 1.08 | 1.08 | 1 | 1.07 | 235,455 | +0.00% |
| 2026-06-03 | 1.05 | 1.14 | 1.02 | 1.07 | 297,869 | +1.90% |
| 2026-06-02 | 1.13 | 1.13 | 1.05 | 1.05 | 101,840 | -6.25% |
| 2026-06-01 | 1.17 | 1.17 | 1.07 | 1.12 | 91,150 | -3.45% |
| 2026-05-29 | 1.14 | 1.16 | 1.1 | 1.16 | 64,888 | +2.65% |
| 2026-05-28 | 1.1 | 1.15 | 1.02 | 1.13 | 172,024 | +0.89% |
| 2026-05-27 | 1.04 | 1.12 | 1.04 | 1.12 | 105,177 | +5.66% |
| 2026-05-26 | 1.04 | 1.093 | 1.02 | 1.06 | 61,195 | +0.95% |
| 2026-05-22 | 1.07 | 1.09 | 1.01 | 1.05 | 65,989 | +0.00% |
| 2026-05-21 | 1.06 | 1.06 | 1.002 | 1.05 | 69,219 | +0.00% |
| 2026-05-20 | 1.05 | 1.07 | 1.01 | 1.05 | 107,099 | -2.78% |
| 2026-05-19 | 1.07 | 1.09 | 1.01 | 1.08 | 122,338 | -0.92% |
| 2026-05-18 | 1.08 | 1.11 | 1.06 | 1.09 | 139,923 | +3.81% |
| 2026-05-15 | 1.09 | 1.105 | 1.01 | 1.05 | 122,176 | -2.78% |
| 2026-05-14 | 1.16 | 1.2 | 1.06 | 1.08 | 210,144 | -4.42% |
| 2026-05-13 | 1.11 | 1.2 | 1.061 | 1.13 | 250,189 | +2.73% |