5 DAY PERFORMANCE
-30.97%
1 MONTH PERFORMANCE
-34.76%
3 MONTH PERFORMANCE
-54.67%
6 MONTH PERFORMANCE
-69.89%
YEAR-TO-DATE PERFORMANCE
-88.00%
1 YEAR PERFORMANCE
-88.89%
FibroBiologics, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/16/2025 | $0.26 | $0.24 (-8.3%) | $0.27 | $0.24 | 3.09 M | $9.79 M |
| 12/15/2025 | $0.27 | $0.26 (-2.59%) | $0.31 | $0.25 | 6.63 M | $10.16 M |
| 12/12/2025 | $0.38 | $0.39 (3.39%) | $0.41 | $0.36 | 1.89 M | $15.18 M |
| 12/11/2025 | $0.34 | $0.35 (2.26%) | $0.36 | $0.33 | 1.49 M | $13.43 M |
| 12/10/2025 | $0.30 | $0.33 (9.62%) | $0.35 | $0.30 | 2.06 M | $12.82 M |
| 12/09/2025 | $0.27 | $0.29 (8.89%) | $0.32 | $0.25 | 1.25 M | $11.36 M |
| 12/08/2025 | $0.26 | $0.28 (4.85%) | $0.29 | $0.26 | 1.37 M | $10.69 M |
| 12/05/2025 | $0.25 | $0.26 (4.64%) | $0.27 | $0.25 | 1.49 M | $10.19 M |
| 12/04/2025 | $0.25 | $0.26 (2.65%) | $0.27 | $0.25 | 1.59 M | $10.05 M |
| 12/03/2025 | $0.27 | $0.26 (-3.95%) | $0.27 | $0.24 | 1.69 M | $9.85 M |
| 12/02/2025 | $0.26 | $0.26 (0.46%) | $0.26 | $0.25 | 1.04 M | $10.17 M |
| 12/01/2025 | $0.27 | $0.26 (-4.74%) | $0.28 | $0.25 | 1.32 M | $10.08 M |
| 11/28/2025 | $0.29 | $0.27 (-5.52%) | $0.29 | $0.27 | 1.01 M | $10.59 M |
| 11/26/2025 | $0.26 | $0.27 (3.82%) | $0.29 | $0.26 | 2.63 M | $10.51 M |
| 11/25/2025 | $0.26 | $0.27 (2.64%) | $0.28 | $0.25 | 2.99 M | $10.35 M |
| 11/24/2025 | $0.27 | $0.26 (-3.7%) | $0.27 | $0.24 | 4.42 M | $10.05 M |
| 11/21/2025 | $0.33 | $0.34 (4.17%) | $0.34 | $0.31 | 423.00 K | $13.14 M |
| 11/20/2025 | $0.35 | $0.32 (-6.91%) | $0.37 | $0.31 | 946.62 K | $12.54 M |
| 11/19/2025 | $0.29 | $0.34 (17.94%) | $0.35 | $0.28 | 2.89 M | $13.31 M |
| 11/18/2025 | $0.33 | $0.33 (-0.81%) | $0.35 | $0.33 | 646.51 K | $12.76 M |
| 11/17/2025 | $0.35 | $0.34 (-4.29%) | $0.37 | $0.33 | 926.33 K | $12.94 M |
| 11/14/2025 | $0.33 | $0.37 (10.88%) | $0.38 | $0.32 | 792.15 K | $14.21 M |
| 11/13/2025 | $0.33 | $0.34 (1.73%) | $0.34 | $0.32 | 854.02 K | $12.97 M |
| 11/12/2025 | $0.35 | $0.33 (-5.99%) | $0.35 | $0.32 | 1.01 M | $12.67 M |
| 11/11/2025 | $0.34 | $0.34 (-0.71%) | $0.35 | $0.32 | 659.53 K | $13.06 M |
| 11/10/2025 | $0.36 | $0.36 (-1.33%) | $0.37 | $0.34 | 1.01 M | $13.79 M |
| 11/07/2025 | $0.35 | $0.35 (1.38%) | $0.38 | $0.33 | 1.10 M | $13.60 M |
| 11/06/2025 | $0.38 | $0.34 (-11.79%) | $0.38 | $0.33 | 937.70 K | $12.94 M |
| 11/05/2025 | $0.34 | $0.37 (8.27%) | $0.40 | $0.34 | 1.68 M | $14.31 M |
| 11/04/2025 | $0.38 | $0.33 (-13.51%) | $0.39 | $0.32 | 1.59 M | $12.63 M |
| 11/03/2025 | $0.38 | $0.39 (3.3%) | $0.40 | $0.38 | 820.40 K | $15.25 M |
| 10/31/2025 | $0.40 | $0.39 (-1.5%) | $0.40 | $0.39 | 730.94 K | $15.18 M |
| 10/30/2025 | $0.41 | $0.40 (-2%) | $0.41 | $0.38 | 862.80 K | $15.33 M |
| 10/29/2025 | $0.42 | $0.39 (-6.66%) | $0.42 | $0.38 | 1.08 M | $15.01 M |
| 10/28/2025 | $0.43 | $0.42 (-2.12%) | $0.44 | $0.42 | 791.99 K | $16.26 M |
| 10/27/2025 | $0.45 | $0.43 (-3.24%) | $0.45 | $0.43 | 861.90 K | $16.72 M |
| 10/24/2025 | $0.41 | $0.44 (6.46%) | $0.45 | $0.41 | 1.28 M | $16.86 M |
| 10/23/2025 | $0.41 | $0.41 (-0.07%) | $0.42 | $0.41 | 743.50 K | $15.87 M |
| 10/22/2025 | $0.41 | $0.41 (0.99%) | $0.43 | $0.41 | 722.90 K | $15.84 M |
| 10/21/2025 | $0.40 | $0.42 (4.24%) | $0.42 | $0.40 | 877.80 K | $16.15 M |
| 10/20/2025 | $0.41 | $0.41 (1.31%) | $0.42 | $0.40 | 1.22 M | $15.85 M |
| 10/17/2025 | $0.41 | $0.40 (-2.24%) | $0.43 | $0.39 | 847.03 K | $15.49 M |
| 10/16/2025 | $0.45 | $0.41 (-8.89%) | $0.46 | $0.41 | 1.88 M | $15.84 M |
| 10/15/2025 | $0.42 | $0.45 (7.27%) | $0.48 | $0.42 | 1.82 M | $17.39 M |
| 10/14/2025 | $0.43 | $0.42 (-1.35%) | $0.43 | $0.41 | 1.32 M | $16.22 M |
| 10/13/2025 | $0.47 | $0.44 (-7.53%) | $0.47 | $0.43 | 964.14 K | $16.93 M |
| 10/10/2025 | $0.49 | $0.45 (-8.54%) | $0.50 | $0.44 | 1.55 M | $17.45 M |
| 10/09/2025 | $0.50 | $0.49 (-2.52%) | $0.51 | $0.48 | 1.34 M | $18.83 M |
| 10/08/2025 | $0.51 | $0.51 (-0.86%) | $0.52 | $0.50 | 1.75 M | $19.53 M |
| 10/07/2025 | $0.57 | $0.49 (-13.93%) | $0.57 | $0.49 | 1.94 M | $18.95 M |
| 10/06/2025 | $0.54 | $0.55 (1.81%) | $0.56 | $0.54 | 835.20 K | $21.25 M |
| 10/03/2025 | $0.55 | $0.55 (-0.05%) | $0.55 | $0.54 | 492.74 K | $21.22 M |
| 10/02/2025 | $0.53 | $0.54 (1.89%) | $0.54 | $0.53 | 394.81 K | $20.86 M |
| 10/01/2025 | $0.55 | $0.52 (-4.89%) | $0.56 | $0.51 | 1.26 M | $20.21 M |
| 09/30/2025 | $0.61 | $0.55 (-9.91%) | $0.62 | $0.52 | 3.13 M | $21.10 M |
| 09/29/2025 | $0.60 | $0.61 (2%) | $0.62 | $0.58 | 920.54 K | $23.64 M |
| 09/26/2025 | $0.56 | $0.57 (2.43%) | $0.61 | $0.55 | 758.80 K | $22.16 M |
| 09/25/2025 | $0.59 | $0.54 (-8.53%) | $0.60 | $0.53 | 699.81 K | $20.85 M |
| 09/24/2025 | $0.52 | $0.60 (14.87%) | $0.61 | $0.52 | 1.56 M | $23.27 M |
| 09/23/2025 | $0.53 | $0.53 (-0.49%) | $0.54 | $0.51 | 829.90 K | $20.32 M |
| 09/22/2025 | $0.53 | $0.53 (0.44%) | $0.55 | $0.53 | 514.33 K | $20.41 M |
| 09/19/2025 | $0.54 | $0.53 (-1.41%) | $0.55 | $0.53 | 422.10 K | $20.57 M |
| 09/18/2025 | $0.53 | $0.54 (1.71%) | $0.54 | $0.53 | 348.42 K | $20.67 M |
| 09/17/2025 | $0.54 | $0.53 (-2.27%) | $0.55 | $0.52 | 249.80 K | $20.28 M |
| 09/16/2025 | $0.53 | $0.53 (-0.09%) | $0.54 | $0.52 | 304.60 K | $20.48 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
