FibroBiologics Inc. Commo... (FBLG)
1.15
-0.11 (-8.73%)
At close: Mar 03, 2025, 3:59 PM
1.15
-0.43%
Pre-market: Mar 04, 2025, 08:53 AM EST
FBLG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 1.28 | 1.28 | 1.13 | 1.15 | -0.11 | -8.73% | 142,594 |
| Feb 28, 2025 | 1.21 | 1.28 | 1.15 | 1.26 | 0.07 | 5.88% | 224,500 |
| Feb 27, 2025 | 1.14 | 1.27 | 1.08 | 1.19 | 0.05 | 4.39% | 314,330 |
| Feb 26, 2025 | 1.06 | 1.21 | 1.05 | 1.14 | 0.09 | 8.57% | 248,856 |
| Feb 25, 2025 | 1.08 | 1.11 | 0.98 | 1.05 | -0.02 | -1.87% | 288,700 |
| Feb 24, 2025 | 1.16 | 1.19 | 1.05 | 1.07 | -0.06 | -5.31% | 409,662 |
| Feb 21, 2025 | 1.25 | 1.25 | 1.11 | 1.13 | -0.11 | -8.87% | 286,306 |
| Feb 20, 2025 | 1.15 | 1.24 | 1.13 | 1.24 | 0.09 | 7.83% | 166,243 |
| Feb 19, 2025 | 1.16 | 1.18 | 1.12 | 1.15 | -0.03 | -2.54% | 215,849 |
| Feb 18, 2025 | 1.21 | 1.32 | 1.17 | 1.18 | -0.05 | -4.07% | 299,900 |
| Feb 14, 2025 | 1.28 | 1.28 | 1.06 | 1.23 | -0.06 | -4.65% | 851,449 |
| Feb 13, 2025 | 1.69 | 1.70 | 1.20 | 1.29 | -0.44 | -25.43% | 1,416,400 |
| Feb 12, 2025 | 1.74 | 1.88 | 1.66 | 1.73 | 0.01 | 0.58% | 775,118 |
| Feb 11, 2025 | 1.83 | 1.83 | 1.67 | 1.72 | -0.05 | -2.82% | 576,700 |
| Feb 10, 2025 | 1.96 | 1.98 | 1.71 | 1.77 | -0.09 | -4.84% | 1,303,729 |
| Feb 7, 2025 | 1.77 | 2.00 | 1.75 | 1.86 | 0.26 | 16.25% | 2,283,042 |
| Feb 6, 2025 | 1.65 | 1.71 | 1.54 | 1.60 | -0.05 | -3.03% | 302,700 |
| Feb 5, 2025 | 1.55 | 1.76 | 1.55 | 1.65 | 0.10 | 6.45% | 381,621 |
| Feb 4, 2025 | 1.69 | 1.69 | 1.55 | 1.55 | -0.07 | -4.32% | 172,828 |
| Feb 3, 2025 | 1.59 | 1.75 | 1.58 | 1.62 | 0.01 | 0.62% | 194,800 |
| Jan 31, 2025 | 1.66 | 1.71 | 1.60 | 1.61 | -0.06 | -3.59% | 80,152 |
| Jan 30, 2025 | 1.74 | 1.74 | 1.55 | 1.67 | 0.11 | 7.05% | 87,902 |
| Jan 29, 2025 | 1.58 | 1.73 | 1.55 | 1.56 | -0.03 | -1.89% | 372,000 |
| Jan 28, 2025 | 1.55 | 1.69 | 1.54 | 1.59 | 0.02 | 1.27% | 111,000 |
| Jan 27, 2025 | 1.75 | 1.76 | 1.54 | 1.57 | -0.11 | -6.55% | 484,733 |
| Jan 24, 2025 | 1.60 | 1.74 | 1.58 | 1.68 | 0.08 | 5.00% | 133,604 |
| Jan 23, 2025 | 1.70 | 1.75 | 1.59 | 1.60 | -0.09 | -5.33% | 784,700 |
| Jan 22, 2025 | 1.76 | 1.83 | 1.69 | 1.69 | -0.07 | -3.98% | 109,376 |
| Jan 21, 2025 | 1.75 | 1.77 | 1.70 | 1.76 | 0.01 | 0.57% | 105,800 |
| Jan 17, 2025 | 1.95 | 2.00 | 1.72 | 1.75 | -0.16 | -8.38% | 167,627 |
| Jan 16, 2025 | 2.03 | 2.12 | 1.91 | 1.91 | -0.11 | -5.45% | 216,949 |
| Jan 15, 2025 | 1.91 | 2.11 | 1.91 | 2.02 | 0.14 | 7.45% | 56,204 |
| Jan 14, 2025 | 2.06 | 2.13 | 1.87 | 1.88 | -0.12 | -6.00% | 84,327 |
| Jan 13, 2025 | 2.01 | 2.03 | 1.86 | 2.00 | 0.12 | 6.38% | 151,100 |
| Jan 10, 2025 | 2.05 | 2.15 | 1.87 | 1.88 | -0.18 | -8.74% | 168,331 |
| Jan 8, 2025 | 2.26 | 2.28 | 2.05 | 2.06 | -0.20 | -8.85% | 130,500 |
| Jan 7, 2025 | 2.23 | 2.34 | 2.23 | 2.26 | 0.04 | 1.80% | 155,818 |
| Jan 6, 2025 | 2.17 | 2.30 | 2.12 | 2.22 | 0.10 | 4.72% | 117,000 |
| Jan 3, 2025 | 2.04 | 2.19 | 1.97 | 2.12 | 0.13 | 6.53% | 128,200 |
| Jan 2, 2025 | 1.98 | 2.09 | 1.98 | 1.99 | -0.01 | -0.50% | 129,744 |
| Dec 31, 2024 | 2.31 | 2.39 | 1.96 | 2.00 | -0.24 | -10.71% | 242,100 |
| Dec 30, 2024 | 2.35 | 2.36 | 2.10 | 2.24 | -0.12 | -5.08% | 100,300 |
| Dec 27, 2024 | 2.30 | 2.42 | 2.27 | 2.36 | 0.05 | 2.16% | 135,922 |
| Dec 26, 2024 | 2.33 | 2.43 | 2.20 | 2.31 | 0.00 | 0.00% | 179,900 |
| Dec 24, 2024 | 2.11 | 2.33 | 2.11 | 2.31 | 0.21 | 10.00% | 91,100 |
| Dec 23, 2024 | 2.36 | 2.51 | 2.02 | 2.10 | -0.15 | -6.67% | 182,604 |
| Dec 20, 2024 | 2.03 | 2.29 | 2.02 | 2.25 | 0.22 | 10.84% | 224,100 |
| Dec 19, 2024 | 2.05 | 2.11 | 1.93 | 2.03 | 0.02 | 1.00% | 93,400 |
| Dec 18, 2024 | 2.15 | 2.22 | 2.01 | 2.01 | -0.14 | -6.51% | 123,505 |
| Dec 17, 2024 | 2.15 | 2.22 | 2.07 | 2.15 | -0.01 | -0.46% | 135,100 |