Price Alert

FibroBiologics Inc. Commo... (FBLG)

NASDAQ: FBLG · Real-Time Price · USD

0.57

-0.02 (-3.06%)

At close: Aug 15, 2025, 3:59 PM

0.57

-1.21%

After-hours: Aug 15, 2025, 05:55 PM EDT

FBLG Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 15, 2025	0.58	0.59	0.56	0.57	0.57	-3.39%	289,367
Aug 14, 2025	0.57	0.60	0.56	0.59	0.59	0.00%	278,000
Aug 13, 2025	0.57	0.61	0.56	0.59	0.59	3.51%	314,200
Aug 12, 2025	0.55	0.58	0.54	0.57	0.57	3.64%	264,646
Aug 11, 2025	0.60	0.60	0.55	0.55	0.55	-5.17%	433,500
Aug 8, 2025	0.54	0.60	0.54	0.58	0.58	9.43%	1,011,646
Aug 7, 2025	0.55	0.56	0.53	0.53	0.53	-1.85%	430,313
Aug 6, 2025	0.56	0.59	0.53	0.54	0.54	-3.57%	361,924
Aug 5, 2025	0.61	0.63	0.55	0.56	0.56	-8.20%	769,917
Aug 4, 2025	0.63	0.65	0.60	0.61	0.61	-6.15%	418,700
Aug 1, 2025	0.64	0.66	0.60	0.65	0.65	1.56%	746,918
Jul 31, 2025	0.63	0.65	0.62	0.64	0.64	1.59%	182,001
Jul 30, 2025	0.60	0.66	0.58	0.63	0.63	3.28%	582,000
Jul 29, 2025	0.64	0.65	0.60	0.61	0.61	-7.58%	948,601
Jul 28, 2025	0.72	0.72	0.64	0.66	0.66	-2.94%	860,300
Jul 25, 2025	0.67	0.70	0.64	0.68	0.68	3.03%	474,500
Jul 24, 2025	0.67	0.67	0.64	0.66	0.66	0.00%	304,439
Jul 23, 2025	0.67	0.67	0.61	0.66	0.66	-1.49%	504,500
Jul 22, 2025	0.68	0.69	0.65	0.67	0.67	0.00%	464,400
Jul 21, 2025	0.69	0.69	0.66	0.67	0.67	0.00%	294,106