5 DAY PERFORMANCE
-46.69%
1 MONTH PERFORMANCE
-64.60%
3 MONTH PERFORMANCE
-89.82%
6 MONTH PERFORMANCE
-91.97%
YEAR-TO-DATE PERFORMANCE
-91.11%
1 YEAR PERFORMANCE
-96.76%
FibroBiologics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $0.76 | $0.83 (8.73%) | $0.87 | $0.75 | 1.10 M | $1.84 M |
| 06/25/2026 | $0.76 | $0.73 (-3.64%) | $0.79 | $0.73 | 80.65 K | $1.64 M |
| 06/24/2026 | $0.75 | $0.77 (2.55%) | $0.78 | $0.75 | 151.73 K | $1.72 M |
| 06/23/2026 | $0.82 | $0.75 (-8.14%) | $0.84 | $0.75 | 247.26 K | $1.68 M |
| 06/22/2026 | $0.76 | $0.81 (5.47%) | $0.82 | $0.75 | 158.13 K | $1.80 M |
| 06/18/2026 | $0.82 | $0.77 (-6.07%) | $0.83 | $0.77 | 160.44 K | $1.72 M |
| 06/17/2026 | $0.83 | $0.80 (-4.03%) | $0.91 | $0.79 | 135.83 K | $1.79 M |
| 06/16/2026 | $0.87 | $0.81 (-6.49%) | $0.88 | $0.78 | 136.10 K | $1.81 M |
| 06/15/2026 | $0.92 | $0.89 (-3.2%) | $0.97 | $0.86 | 217.27 K | $1.99 M |
| 06/12/2026 | $0.96 | $0.93 (-3.29%) | $1.04 | $0.93 | 257.55 K | $2.08 M |
| 06/11/2026 | $0.95 | $0.96 (1.46%) | $0.99 | $0.92 | 53.42 K | $2.15 M |
| 06/10/2026 | $0.93 | $0.95 (2.55%) | $0.99 | $0.91 | 108.43 K | $2.13 M |
| 06/09/2026 | $0.99 | $0.93 (-6.06%) | $1.01 | $0.93 | 136.83 K | $2.08 M |
| 06/08/2026 | $1.03 | $1.01 (-1.94%) | $1.04 | $0.97 | 74.40 K | $2.26 M |
| 06/05/2026 | $1.07 | $1.03 (-3.74%) | $1.07 | $0.99 | 74.96 K | $2.30 M |
| 06/04/2026 | $1.08 | $1.07 (-0.93%) | $1.08 | $1.00 | 235.50 K | $2.39 M |
| 06/03/2026 | $1.05 | $1.07 (1.9%) | $1.14 | $1.02 | 297.90 K | $2.39 M |
| 06/02/2026 | $1.13 | $1.05 (-7.08%) | $1.13 | $1.05 | 101.84 K | $2.34 M |
| 06/01/2026 | $1.17 | $1.12 (-4.27%) | $1.17 | $1.07 | 91.20 K | $2.50 M |
| 05/29/2026 | $1.14 | $1.16 (1.75%) | $1.16 | $1.10 | 64.90 K | $2.59 M |
| 05/28/2026 | $1.10 | $1.13 (2.73%) | $1.15 | $1.02 | 172.02 K | $2.52 M |
| 05/27/2026 | $1.04 | $1.12 (7.69%) | $1.12 | $1.04 | 105.18 K | $2.50 M |
| 05/26/2026 | $1.04 | $1.06 (1.92%) | $1.09 | $1.02 | 61.20 K | $2.37 M |
| 05/22/2026 | $1.07 | $1.05 (-1.87%) | $1.09 | $1.01 | 66.00 K | $2.34 M |
| 05/21/2026 | $1.06 | $1.05 (-0.94%) | $1.06 | $1.00 | 69.22 K | $2.34 M |
| 05/20/2026 | $1.05 | $1.05 (0%) | $1.07 | $1.01 | 107.10 K | $2.34 M |
| 05/19/2026 | $1.07 | $1.08 (0.93%) | $1.09 | $1.01 | 122.34 K | $2.41 M |
| 05/18/2026 | $1.08 | $1.09 (0.93%) | $1.11 | $1.06 | 139.92 K | $2.43 M |
| 05/15/2026 | $1.09 | $1.05 (-3.67%) | $1.11 | $1.01 | 122.20 K | $2.34 M |
| 05/14/2026 | $1.16 | $1.08 (-6.9%) | $1.20 | $1.06 | 210.14 K | $2.41 M |
| 05/13/2026 | $1.11 | $1.13 (1.8%) | $1.20 | $1.06 | 250.20 K | $2.52 M |
| 05/12/2026 | $1.05 | $1.10 (4.76%) | $1.11 | $0.99 | 276.40 K | $2.46 M |
| 05/11/2026 | $1.05 | $0.99 (-5.71%) | $1.09 | $0.95 | 2.94 M | $2.21 M |
| 05/08/2026 | $1.23 | $1.16 (-5.69%) | $1.25 | $1.13 | 189.72 K | $2.59 M |
| 05/07/2026 | $1.29 | $1.24 (-3.88%) | $1.31 | $1.21 | 131.04 K | $2.77 M |
| 05/06/2026 | $1.28 | $1.29 (0.78%) | $1.32 | $1.22 | 195.90 K | $2.88 M |
| 05/05/2026 | $1.42 | $1.33 (-6.34%) | $1.43 | $1.31 | 168.45 K | $2.97 M |
| 05/04/2026 | $1.43 | $1.38 (-3.5%) | $1.43 | $1.30 | 1.69 M | $3.08 M |
| 05/01/2026 | $1.29 | $1.46 (13.18%) | $1.51 | $1.25 | 290.90 K | $3.26 M |
| 04/30/2026 | $1.32 | $1.32 (0%) | $1.37 | $1.30 | 29.30 K | $2.95 M |
| 04/29/2026 | $1.38 | $1.31 (-5.07%) | $1.43 | $1.27 | 129.83 K | $2.93 M |
| 04/28/2026 | $1.44 | $1.36 (-5.56%) | $1.48 | $1.33 | 136.17 K | $3.04 M |
| 04/27/2026 | $1.43 | $1.43 (0%) | $1.49 | $1.40 | 57.53 K | $3.19 M |
| 04/24/2026 | $1.53 | $1.42 (-7.19%) | $1.53 | $1.40 | 117.80 K | $3.17 M |
| 04/23/2026 | $1.50 | $1.51 (0.67%) | $1.54 | $1.45 | 78.24 K | $3.37 M |
| 04/22/2026 | $1.50 | $1.56 (4%) | $1.58 | $1.50 | 91.32 K | $3.48 M |
| 04/21/2026 | $1.53 | $1.52 (-0.65%) | $1.59 | $1.45 | 174.93 K | $3.39 M |
| 04/20/2026 | $1.55 | $1.53 (-1.29%) | $1.61 | $1.41 | 321.12 K | $3.42 M |
| 04/17/2026 | $1.55 | $1.53 (-1.29%) | $1.83 | $1.45 | 705.40 K | $3.42 M |
| 04/16/2026 | $1.49 | $1.52 (2.01%) | $1.58 | $1.46 | 217.42 K | $3.39 M |
| 04/15/2026 | $1.40 | $1.54 (10%) | $1.61 | $1.33 | 324.00 K | $3.44 M |
| 04/14/2026 | $1.38 | $1.41 (2.17%) | $1.45 | $1.35 | 92.65 K | $3.15 M |
| 04/13/2026 | $1.36 | $1.37 (0.74%) | $1.41 | $1.30 | 162.12 K | $3.06 M |
| 04/10/2026 | $1.40 | $1.35 (-3.57%) | $1.49 | $1.29 | 345.95 K | $3.01 M |
| 04/09/2026 | $1.41 | $1.38 (-2.13%) | $1.44 | $1.27 | 215.92 K | $3.08 M |
| 04/08/2026 | $1.42 | $1.40 (-1.41%) | $1.55 | $1.35 | 216.70 K | $3.13 M |
| 04/07/2026 | $1.40 | $1.42 (1.43%) | $1.59 | $1.36 | 492.70 K | $3.17 M |
| 04/06/2026 | $1.36 | $1.37 (0.74%) | $1.54 | $1.33 | 337.94 K | $3.06 M |
| 04/02/2026 | $1.31 | $1.38 (5.34%) | $1.47 | $1.19 | 815.50 K | $3.08 M |
| 04/01/2026 | $1.07 | $1.33 (24.3%) | $1.59 | $1.03 | 4.58 M | $2.97 M |
| 03/31/2026 | $2.09 | $1.32 (-36.84%) | $2.13 | $1.26 | 8.88 M | $2.95 M |
| 03/30/2026 | $3.78 | $2.28 (-39.68%) | $3.97 | $2.26 | 534.10 K | $5.09 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.
