FibroBiologics Inc. Commo...
1.98
0.10 (5.32%)
At close: Jan 15, 2025, 3:59 PM
2.02
2.02%
After-hours Jan 15, 2025, 04:00 PM EST

FBLG Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 2.06 2.13 1.87 1.88 -0.12 -6.00% 84,112
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
Dec 16, 2024 2.16 2.20 2.05 2.16 -0.06 -2.70% 109,300
Dec 13, 2024 2.20 2.28 2.01 2.22 -0.05 -2.20% 157,636
Dec 12, 2024 2.44 2.54 2.25 2.27 -0.02 -0.87% 142,700
Dec 11, 2024 2.37 2.44 2.23 2.29 -0.11 -4.58% 108,200
Dec 10, 2024 2.38 2.50 2.25 2.40 -0.01 -0.41% 107,412
Dec 9, 2024 2.47 2.55 2.37 2.41 -0.08 -3.21% 70,190
Dec 6, 2024 2.40 2.53 2.30 2.49 0.11 4.62% 84,900
Dec 5, 2024 2.46 2.53 2.23 2.38 -0.08 -3.25% 113,300
Dec 4, 2024 2.57 2.65 2.33 2.46 -0.14 -5.38% 155,104
Dec 3, 2024 2.71 2.71 2.53 2.60 -0.11 -4.06% 102,327
Dec 2, 2024 2.65 2.79 2.50 2.71 0.09 3.44% 119,759
Nov 29, 2024 2.51 2.72 2.50 2.62 0.06 2.34% 62,504
Nov 27, 2024 2.46 2.69 2.46 2.56 0.09 3.64% 108,504
Nov 26, 2024 2.88 2.92 2.40 2.47 -0.38 -13.33% 221,353
Nov 25, 2024 2.61 2.98 2.52 2.85 0.25 9.62% 196,926
Nov 22, 2024 2.41 2.66 2.35 2.60 0.19 7.88% 85,026
Nov 21, 2024 2.22 2.47 2.15 2.41 0.17 7.59% 150,000
Nov 20, 2024 2.42 2.51 2.16 2.24 -0.14 -5.88% 185,906
Nov 19, 2024 2.67 2.72 2.30 2.38 -0.13 -5.18% 271,029
Nov 18, 2024 2.58 2.63 2.50 2.51 -0.07 -2.71% 142,100
Nov 15, 2024 2.83 2.83 2.50 2.58 -0.23 -8.19% 262,500
Nov 14, 2024 3.14 3.24 2.76 2.81 -0.27 -8.77% 177,400
Nov 13, 2024 3.17 3.56 3.07 3.08 -0.09 -2.84% 254,628
Nov 12, 2024 3.46 3.55 3.16 3.17 -0.28 -8.12% 162,102
Nov 11, 2024 3.75 3.76 3.31 3.45 -0.27 -7.26% 158,900
Nov 8, 2024 3.59 3.74 3.41 3.72 0.15 4.20% 148,129
Nov 7, 2024 3.65 3.89 3.35 3.57 -0.01 -0.28% 381,520
Nov 6, 2024 3.36 3.60 3.21 3.58 0.33 10.15% 299,142
Nov 5, 2024 3.04 3.28 2.89 3.25 0.21 6.91% 248,500
Nov 4, 2024 3.15 3.16 2.87 3.04 -0.14 -4.40% 194,300
Nov 1, 2024 3.05 3.50 2.98 3.18 0.16 5.30% 375,100
Oct 31, 2024 2.98 3.07 2.75 3.02 0.07 2.37% 154,400

Create Price Alert on FBLG

Your price alert will notify you when the stock price is above 1.98.

Add to Watchlist