5 DAY PERFORMANCE
-67.74%
1 MONTH PERFORMANCE
-76.61%
3 MONTH PERFORMANCE
-51.03%
6 MONTH PERFORMANCE
-71.43%
YEAR-TO-DATE PERFORMANCE
-91.11%
1 YEAR PERFORMANCE
-96.04%
FibroBiologics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $1.12 | $1.11 (-0.89%) | $1.14 | $1.05 | 71.86 K | $4.19 M |
| 10/07/2026 | $1.16 | $1.14 (-1.72%) | $1.20 | $1.07 | 233.80 K | $4.30 M |
| 10/06/2026 | $1.20 | $1.13 (-5.83%) | $1.23 | $1.12 | 210.30 K | $4.26 M |
| 10/05/2026 | $1.24 | $1.18 (-4.84%) | $1.24 | $1.18 | 94.25 K | $4.45 M |
| 10/02/2026 | $1.20 | $1.24 (3.33%) | $1.24 | $1.10 | 148.80 K | $4.68 M |
| 10/01/2026 | $1.32 | $1.21 (-8.33%) | $1.32 | $1.16 | 140.13 K | $4.57 M |
| 09/30/2026 | $1.35 | $1.30 (-3.7%) | $1.40 | $1.28 | 107.30 K | $4.90 M |
| 09/29/2026 | $1.38 | $1.31 (-5.07%) | $1.41 | $1.26 | 193.80 K | $4.94 M |
| 09/28/2026 | $1.44 | $1.36 (-5.56%) | $1.48 | $1.34 | 245.85 K | $5.13 M |
| 09/25/2026 | $1.35 | $1.39 (2.96%) | $1.39 | $1.33 | 55.41 K | $5.24 M |
| 09/24/2026 | $1.35 | $1.36 (0.74%) | $1.47 | $1.33 | 258.68 K | $5.13 M |
| 09/23/2026 | $1.32 | $1.33 (0.76%) | $1.45 | $1.31 | 87.33 K | $5.02 M |
| 09/22/2026 | $1.35 | $1.34 (-0.74%) | $1.41 | $1.33 | 95.80 K | $5.06 M |
| 09/21/2026 | $1.46 | $1.36 (-6.85%) | $1.46 | $1.29 | 116.92 K | $5.13 M |
| 09/18/2026 | $1.54 | $1.43 (-7.14%) | $1.54 | $1.40 | 130.70 K | $5.40 M |
| 09/17/2026 | $1.53 | $1.49 (-2.61%) | $1.59 | $1.46 | 105.16 K | $5.62 M |
| 09/16/2026 | $1.44 | $1.43 (-0.69%) | $1.49 | $1.39 | 117.22 K | $5.40 M |
| 09/15/2026 | $1.55 | $1.44 (-7.1%) | $1.58 | $1.44 | 177.21 K | $5.43 M |
| 09/14/2026 | $1.60 | $1.55 (-3.13%) | $1.69 | $1.52 | 174.50 K | $5.85 M |
| 09/11/2026 | $1.70 | $1.61 (-5.29%) | $1.74 | $1.61 | 107.30 K | $6.07 M |
| 09/10/2026 | $1.73 | $1.73 (0%) | $1.80 | $1.67 | 83.79 K | $6.53 M |
| 09/09/2026 | $1.73 | $1.76 (1.73%) | $1.80 | $1.62 | 138.31 K | $6.64 M |
| 09/08/2026 | $1.80 | $1.71 (-5%) | $1.82 | $1.62 | 166.41 K | $6.45 M |
| 09/04/2026 | $1.73 | $1.81 (4.62%) | $1.90 | $1.71 | 210.46 K | $6.83 M |
| 09/03/2026 | $1.80 | $1.76 (-2.22%) | $1.90 | $1.70 | 366.00 K | $6.64 M |
| 09/02/2026 | $2.17 | $1.95 (-10.14%) | $2.17 | $1.86 | 639.03 K | $7.36 M |
| 09/01/2026 | $1.73 | $2.11 (21.97%) | $2.20 | $1.72 | 1.55 M | $7.96 M |
| 08/31/2026 | $1.46 | $1.72 (17.81%) | $1.79 | $1.40 | 508.10 K | $6.49 M |
| 08/28/2026 | $1.50 | $1.44 (-4%) | $1.54 | $1.41 | 143.79 K | $5.43 M |
| 08/27/2026 | $1.44 | $1.49 (3.47%) | $1.52 | $1.42 | 217.83 K | $5.62 M |
| 08/26/2026 | $1.39 | $1.41 (1.44%) | $1.47 | $1.33 | 164.70 K | $5.32 M |
| 08/25/2026 | $1.34 | $1.40 (4.48%) | $1.49 | $1.33 | 191.30 K | $5.28 M |
| 08/24/2026 | $1.42 | $1.35 (-4.93%) | $1.50 | $1.31 | 252.94 K | $5.09 M |
| 08/21/2026 | $1.35 | $1.44 (6.67%) | $1.49 | $1.34 | 570.61 K | $9.03 M |
| 08/20/2026 | $1.22 | $1.29 (5.74%) | $1.37 | $1.20 | 415.52 K | $8.09 M |
| 08/19/2026 | $1.17 | $1.19 (1.71%) | $1.28 | $1.14 | 390.41 K | $7.46 M |
| 08/18/2026 | $1.09 | $1.14 (4.59%) | $1.18 | $1.01 | 303.53 K | $7.15 M |
| 08/17/2026 | $1.09 | $1.02 (-6.42%) | $1.12 | $0.99 | 118.93 K | $6.40 M |
| 08/14/2026 | $1.17 | $1.06 (-9.4%) | $1.17 | $1.02 | 181.70 K | $6.65 M |
| 08/13/2026 | $1.11 | $1.15 (3.6%) | $1.28 | $1.11 | 386.42 K | $7.21 M |
| 08/12/2026 | $1.00 | $1.11 (11%) | $1.15 | $0.98 | 300.50 K | $6.96 M |
| 08/11/2026 | $0.99 | $1.03 (4.04%) | $1.05 | $0.98 | 126.11 K | $6.46 M |
| 08/10/2026 | $1.04 | $0.98 (-5.77%) | $1.04 | $0.95 | 118.12 K | $6.15 M |
| 08/07/2026 | $1.04 | $0.98 (-6.13%) | $1.07 | $0.96 | 170.92 K | $6.12 M |
| 08/06/2026 | $0.87 | $1.02 (17.67%) | $1.10 | $0.87 | 647.48 K | $6.40 M |
| 08/05/2026 | $0.85 | $0.87 (2.12%) | $0.87 | $0.83 | 164.42 K | $5.44 M |
| 08/04/2026 | $0.85 | $0.82 (-2.72%) | $0.86 | $0.77 | 143.40 K | $5.16 M |
| 08/03/2026 | $0.72 | $0.79 (9.79%) | $0.84 | $0.72 | 263.30 K | $4.96 M |
| 07/31/2026 | $0.74 | $0.70 (-5.28%) | $0.74 | $0.68 | 111.55 K | $4.39 M |
| 07/30/2026 | $0.66 | $0.72 (8.64%) | $0.76 | $0.65 | 129.26 K | $4.51 M |
| 07/29/2026 | $0.63 | $0.65 (3.99%) | $0.68 | $0.62 | 84.00 K | $4.11 M |
| 07/28/2026 | $0.64 | $0.65 (2.23%) | $0.66 | $0.63 | 64.20 K | $4.08 M |
| 07/27/2026 | $0.68 | $0.63 (-8.18%) | $0.68 | $0.62 | 165.49 K | $3.93 M |
| 07/24/2026 | $0.75 | $0.71 (-5.57%) | $0.75 | $0.70 | 52.40 K | $1.59 M |
| 07/23/2026 | $0.74 | $0.74 (-0.2%) | $0.75 | $0.74 | 46.60 K | $1.64 M |
| 07/22/2026 | $0.79 | $0.74 (-6.32%) | $0.80 | $0.74 | 67.59 K | $1.65 M |
| 07/21/2026 | $0.77 | $0.77 (0.03%) | $0.80 | $0.76 | 112.71 K | $1.73 M |
| 07/20/2026 | $0.81 | $0.78 (-3.58%) | $0.83 | $0.76 | 74.50 K | $1.74 M |
| 07/17/2026 | $0.82 | $0.83 (1.57%) | $0.85 | $0.80 | 154.32 K | $1.86 M |
| 07/16/2026 | $0.85 | $0.84 (-1.2%) | $0.88 | $0.81 | 40.36 K | $1.88 M |
| 07/15/2026 | $0.87 | $0.84 (-2.68%) | $0.89 | $0.84 | 26.70 K | $1.88 M |
| 07/14/2026 | $0.85 | $0.85 (0.19%) | $0.87 | $0.84 | 39.40 K | $1.90 M |
| 07/13/2026 | $0.92 | $0.86 (-6.35%) | $0.92 | $0.84 | 66.50 K | $1.92 M |
| 07/10/2026 | $0.85 | $0.92 (7.42%) | $0.92 | $0.85 | 76.43 K | $2.05 M |
| 07/09/2026 | $0.83 | $0.86 (3.73%) | $0.89 | $0.80 | 71.73 K | $1.92 M |
| 07/08/2026 | $0.82 | $0.82 (-0.39%) | $0.85 | $0.82 | 52.30 K | $1.82 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.
