FibroBiologics Inc. Commo... (FBLG)
NASDAQ: FBLG
· Real-Time Price · USD
0.57
-0.02 (-4.02%)
At close: Sep 05, 2025, 3:59 PM
0.58
0.99%
After-hours: Sep 05, 2025, 07:57 PM EDT
FBLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.61 | 0.61 | 0.56 | 0.57 | 0.57 | -3.39% | 394,695 |
| Sep 4, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -1.67% | 215,720 |
| Sep 3, 2025 | 0.60 | 0.62 | 0.59 | 0.60 | 0.60 | -3.23% | 289,609 |
| Sep 2, 2025 | 0.59 | 0.63 | 0.59 | 0.62 | 0.62 | 5.08% | 413,241 |
| Aug 29, 2025 | 0.63 | 0.64 | 0.58 | 0.59 | 0.59 | -4.84% | 344,340 |
| Aug 28, 2025 | 0.60 | 0.64 | 0.60 | 0.62 | 0.62 | 3.33% | 343,716 |
| Aug 27, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | 0.00% | 215,400 |
| Aug 26, 2025 | 0.63 | 0.64 | 0.60 | 0.60 | 0.60 | -1.64% | 290,715 |
| Aug 25, 2025 | 0.61 | 0.64 | 0.60 | 0.61 | 0.61 | 3.39% | 764,934 |
| Aug 22, 2025 | 0.58 | 0.62 | 0.57 | 0.59 | 0.59 | 0.00% | 999,400 |
| Aug 21, 2025 | 0.58 | 0.61 | 0.57 | 0.59 | 0.59 | 3.51% | 307,436 |
| Aug 20, 2025 | 0.61 | 0.61 | 0.57 | 0.57 | 0.57 | -3.39% | 314,400 |
| Aug 19, 2025 | 0.60 | 0.62 | 0.59 | 0.59 | 0.59 | -4.84% | 266,011 |
| Aug 18, 2025 | 0.58 | 0.63 | 0.57 | 0.62 | 0.62 | 8.77% | 367,827 |
| Aug 15, 2025 | 0.58 | 0.59 | 0.56 | 0.57 | 0.57 | -3.39% | 293,422 |
| 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 |