5 DAY PERFORMANCE
-65.52%
1 MONTH PERFORMANCE
-70.80%
3 MONTH PERFORMANCE
-92.03%
6 MONTH PERFORMANCE
-94.04%
YEAR-TO-DATE PERFORMANCE
-91.11%
1 YEAR PERFORMANCE
-97.62%
FibroBiologics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $1.11 | $1.13 (1.8%) | $1.19 | $1.09 | 248.47 K | $2.57 M |
| 05/12/2026 | $1.05 | $1.10 (4.76%) | $1.11 | $0.99 | 276.39 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 | $4.94 M |
| 04/28/2026 | $1.44 | $1.36 (-5.56%) | $1.48 | $1.33 | 136.17 K | $5.13 M |
| 04/27/2026 | $1.43 | $1.43 (0%) | $1.49 | $1.40 | 57.53 K | $5.40 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 |
| 03/27/2026 | $4.30 | $3.93 (-8.6%) | $4.30 | $3.70 | 1.55 M | $8.78 M |
| 03/26/2026 | $4.29 | $4.40 (2.56%) | $4.55 | $3.70 | 2.29 M | $196.51 M |
| 03/25/2026 | $5.10 | $5.27 (3.33%) | $5.40 | $4.80 | 1.28 M | $235.36 M |
| 03/24/2026 | $5.00 | $5.15 (3%) | $5.15 | $4.85 | 805.32 K | $230.00 M |
| 03/23/2026 | $5.00 | $5.00 (0%) | $5.15 | $4.90 | 607.21 K | $223.30 M |
| 03/20/2026 | $4.94 | $5.08 (2.83%) | $5.40 | $4.92 | 973.00 K | $226.88 M |
| 03/19/2026 | $5.18 | $5.12 (-1.16%) | $5.27 | $4.80 | 407.62 K | $228.66 M |
| 03/18/2026 | $5.28 | $5.21 (-1.33%) | $5.60 | $5.00 | 1.29 M | $232.68 M |
| 03/17/2026 | $5.66 | $5.52 (-2.47%) | $6.00 | $5.30 | 1.08 M | $246.53 M |
| 03/16/2026 | $6.46 | $5.64 (-12.69%) | $6.46 | $5.41 | 1.43 M | $251.89 M |
| 03/13/2026 | $6.80 | $6.25 (-8.09%) | $7.78 | $6.10 | 790.13 K | $279.13 M |
| 03/12/2026 | $6.80 | $6.80 (0%) | $7.00 | $6.60 | 634.51 K | $303.69 M |
| 03/11/2026 | $7.89 | $6.80 (-13.81%) | $8.15 | $6.50 | 1.49 M | $303.69 M |
| 03/10/2026 | $8.40 | $7.92 (-5.71%) | $8.40 | $7.43 | 845.70 K | $353.71 M |
| 03/09/2026 | $9.14 | $8.00 (-12.47%) | $9.14 | $7.76 | 973.13 K | $357.28 M |
| 03/06/2026 | $8.40 | $8.70 (3.57%) | $8.89 | $8.00 | 679.83 K | $388.55 M |
| 03/05/2026 | $7.80 | $8.38 (7.44%) | $8.78 | $7.60 | 1.32 M | $374.26 M |
| 03/04/2026 | $7.78 | $7.51 (-3.47%) | $8.20 | $7.26 | 922.22 K | $335.40 M |
| 03/03/2026 | $8.46 | $7.78 (-8.04%) | $9.60 | $7.56 | 3.80 M | $347.46 M |
| 03/02/2026 | $6.42 | $8.39 (30.69%) | $8.58 | $6.40 | 3.65 M | $374.70 M |
| 02/27/2026 | $6.00 | $6.57 (9.5%) | $6.69 | $6.00 | 64.44 K | $293.42 M |
| 02/26/2026 | $5.62 | $5.66 (0.71%) | $6.15 | $5.49 | 48.13 K | $252.78 M |
| 02/25/2026 | $5.17 | $5.27 (1.93%) | $5.66 | $5.10 | 35.51 K | $235.36 M |
| 02/24/2026 | $5.00 | $5.35 (7%) | $5.80 | $4.94 | 103.91 K | $238.93 M |
| 02/23/2026 | $4.82 | $5.06 (4.98%) | $5.36 | $4.80 | 11.26 K | $225.98 M |
| 02/20/2026 | $5.00 | $4.96 (-0.8%) | $5.35 | $4.96 | 10.91 K | $221.52 M |
| 02/19/2026 | $5.09 | $5.02 (-1.38%) | $5.40 | $5.00 | 18.64 K | $224.20 M |
| 02/18/2026 | $5.00 | $5.04 (0.8%) | $5.18 | $4.81 | 12.95 K | $225.09 M |
| 02/17/2026 | $5.21 | $5.04 (-3.26%) | $5.29 | $4.88 | 24.21 K | $225.09 M |
| 02/13/2026 | $5.06 | $5.02 (-0.79%) | $5.48 | $4.88 | 22.87 K | $224.20 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.
