Want to see FBLG full AI Analyst Report?
FibroBiologics, Inc. (FBLG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.92 | 0.97 | 0.90 | 0.93 | 0.93 | +0.22% | 20,671 | 0.10 |
| Oct 29, 2026 | 0.94 | 0.99 | 0.92 | 0.93 | 0.93 | -3.93% | 18,065 | 0.08 |
| Oct 28, 2026 | 0.93 | 0.99 | 0.91 | 0.97 | 0.97 | +3.76% | 32,010 | 0.15 |
| Oct 27, 2026 | 0.97 | 0.99 | 0.93 | 0.93 | 0.93 | -0.85% | 26,590 | 0.12 |
| Oct 26, 2026 | 0.93 | 0.95 | 0.89 | 0.94 | 0.94 | -1.16% | 156,618 | 0.72 |
| Oct 23, 2026 | 1.02 | 1.02 | 0.95 | 0.95 | 0.95 | -6.86% | 111,902 | 0.52 |
| Oct 22, 2026 | 0.97 | 1.24 | 0.97 | 1.02 | 1.02 | +2.72% | 398,344 | 1.87 |
| Oct 21, 2026 | 0.90 | 1.00 | 0.90 | 0.99 | 0.99 | +8.05% | 127,507 | 0.60 |
| Oct 20, 2026 | 0.93 | 0.97 | 0.88 | 0.92 | 0.92 | -2.65% | 94,090 | 0.45 |
| Oct 19, 2026 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -2.78% | 170,313 | 0.81 |
| Oct 16, 2026 | 1.02 | 1.04 | 0.95 | 0.97 | 0.97 | -2.90% | 35,971 | 0.17 |
| Oct 15, 2026 | 0.96 | 1.05 | 0.96 | 1.00 | 1.00 | +5.26% | 156,198 | 0.75 |
| Oct 14, 2026 | 1.00 | 1.02 | 0.92 | 0.95 | 0.95 | -0.94% | 109,055 | 0.52 |
| Oct 13, 2026 | 1.00 | 1.03 | 0.93 | 0.96 | 0.96 | -4.10% | 80,693 | 0.39 |
| Oct 12, 2026 | 1.12 | 1.14 | 0.99 | 1.00 | 1.00 | -11.50% | 152,048 | 0.73 |
| Oct 09, 2026 | 1.11 | 1.20 | 1.10 | 1.13 | 1.13 | +1.80% | 182,312 | 0.89 |
| Oct 08, 2026 | 1.12 | 1.14 | 1.05 | 1.11 | 1.11 | -2.63% | 71,865 | 0.35 |
| Oct 07, 2026 | 1.16 | 1.20 | 1.07 | 1.14 | 1.14 | +0.88% | 233,802 | 1.15 |
| Oct 06, 2026 | 1.20 | 1.23 | 1.12 | 1.13 | 1.13 | -4.24% | 210,276 | 1.05 |
| Oct 05, 2026 | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | -4.84% | 93,581 | 0.47 |
| Oct 02, 2026 | 1.20 | 1.24 | 1.10 | 1.24 | 1.24 | +2.90% | 148,798 | 0.75 |
| Oct 01, 2026 | 1.32 | 1.32 | 1.16 | 1.21 | 1.21 | -7.31% | 140,096 | 0.71 |
| Sep 30, 2026 | 1.35 | 1.40 | 1.28 | 1.30 | 1.30 | -0.76% | 107,272 | 0.55 |
| Sep 29, 2026 | 1.38 | 1.41 | 1.26 | 1.31 | 1.31 | -3.68% | 193,795 | 1.00 |
| Sep 28, 2026 | 1.44 | 1.48 | 1.34 | 1.36 | 1.36 | -2.16% | 245,848 | 1.29 |
| Sep 25, 2026 | 1.35 | 1.39 | 1.33 | 1.39 | 1.39 | +2.21% | 55,414 | 0.29 |
| Sep 24, 2026 | 1.35 | 1.47 | 1.33 | 1.36 | 1.36 | +2.26% | 258,681 | 1.34 |
| Sep 23, 2026 | 1.32 | 1.45 | 1.31 | 1.33 | 1.33 | -0.75% | 87,333 | 0.42 |
| Sep 22, 2026 | 1.35 | 1.41 | 1.33 | 1.34 | 1.34 | -1.47% | 95,803 | 0.46 |
| Sep 21, 2026 | 1.46 | 1.46 | 1.29 | 1.36 | 1.36 | -4.90% | 116,920 | 0.56 |
| Sep 18, 2026 | 1.54 | 1.54 | 1.40 | 1.43 | 1.43 | -3.70% | 130,704 | 0.62 |
| Sep 17, 2026 | 1.53 | 1.59 | 1.46 | 1.49 | 1.49 | +3.85% | 105,132 | 0.49 |
| Sep 16, 2026 | 1.44 | 1.49 | 1.39 | 1.43 | 1.43 | -0.69% | 117,218 | 0.55 |
| Sep 15, 2026 | 1.55 | 1.58 | 1.44 | 1.44 | 1.44 | -7.10% | 177,210 | 0.83 |
| Sep 14, 2026 | 1.60 | 1.69 | 1.52 | 1.55 | 1.55 | -3.73% | 174,498 | 0.82 |
| Sep 11, 2026 | 1.70 | 1.74 | 1.61 | 1.61 | 1.61 | -6.94% | 107,289 | 0.50 |
| Sep 10, 2026 | 1.73 | 1.80 | 1.67 | 1.73 | 1.73 | -1.70% | 83,791 | 0.39 |
| Sep 09, 2026 | 1.73 | 1.80 | 1.62 | 1.76 | 1.76 | +2.92% | 138,311 | 0.64 |
| Sep 08, 2026 | 1.80 | 1.82 | 1.62 | 1.71 | 1.71 | -5.52% | 166,412 | 0.78 |
| Sep 07, 2026 | 1.73 | 1.90 | 1.71 | 1.81 | 1.81 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.73 | 1.90 | 1.71 | 1.81 | 1.81 | +2.84% | 210,456 | 0.98 |
| Sep 03, 2026 | 1.80 | 1.90 | 1.70 | 1.76 | 1.76 | -9.74% | 363,386 | 1.74 |
| Sep 02, 2026 | 2.17 | 2.18 | 1.86 | 1.95 | 1.95 | -7.58% | 639,026 | 3.15 |
| Sep 01, 2026 | 1.73 | 2.20 | 1.72 | 2.11 | 2.11 | +22.67% | 1,508,945 | 8.22 |
| Aug 31, 2026 | 1.46 | 1.79 | 1.40 | 1.72 | 1.72 | +19.44% | 508,098 | 2.87 |
| Aug 28, 2026 | 1.50 | 1.54 | 1.41 | 1.44 | 1.44 | -3.36% | 143,715 | 0.81 |
| Aug 27, 2026 | 1.44 | 1.52 | 1.42 | 1.49 | 1.49 | +5.67% | 217,830 | 1.25 |
| Aug 26, 2026 | 1.39 | 1.47 | 1.33 | 1.41 | 1.41 | +0.71% | 164,686 | 0.95 |
| Aug 25, 2026 | 1.34 | 1.49 | 1.33 | 1.40 | 1.40 | +3.70% | 191,147 | 1.11 |
| Aug 24, 2026 | 1.42 | 1.50 | 1.31 | 1.35 | 1.35 | -6.25% | 252,938 | 1.49 |