Free Trial

FibroBiologics (FBLG) Stock Chart & Stock Price History

FibroBiologics logo
$1.19 +0.10 (+9.17%)
Closing price 04/17/2025 04:00 PM Eastern
Extended Trading
$1.20 +0.02 (+1.26%)
As of 04/17/2025 06:20 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

FibroBiologics Stock Price Performance

5 Day
Performance
+33.71%
1 Month
Performance
+21.43%
3 Month
Performance
-32.00%
6 Month
Performance
-64.90%
Year-To-Date
Performance
-40.50%
1 Year
Performance
-89.19%
Receive FBLG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for FibroBiologics and its competitors with MarketBeat's FREE daily newsletter.

FBLG Stock Chart for Friday, April, 18, 2025

FibroBiologics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/17/2025$1.09$1.19
+9.17%
$1.23$1.00352,703 shs$44.91 million
04/16/2025$0.96$1.09
+13.89%
$1.15$0.97461,751 shs$41.13 million
04/15/2025$0.98$0.96
-2.34%
$1.02$0.91136,167 shs$36.12 million
04/14/2025$0.89$0.98
+10.11%
$1.02$0.89135,318 shs$36.98 million
04/11/2025$0.81$0.89
+9.50%
$0.90$0.81397,770 shs$33.58 million
04/10/2025$0.85$0.81
-4.38%
$0.84$0.77135,703 shs$30.67 million
04/09/2025$0.82$0.85
+4.29%
$0.87$0.76411,602 shs$32.08 million
04/09/2025$0.82$0.85
+4.29%
$0.87$0.76411,602 shs$32.08 million
04/08/2025$0.87$0.82
-6.31%
$0.87$0.81188,520 shs$30.75 million
04/08/2025$0.87$0.82
-6.31%
$0.87$0.81188,520 shs$30.75 million
04/07/2025$0.88$0.87
-0.72%
$0.87$0.80182,065 shs$32.83 million
04/04/2025$0.88$0.88
+0.14%
$0.93$0.85133,449 shs$31.90 million
04/03/2025$0.94$0.88
-6.56%
$0.95$0.87197,192 shs$31.86 million
04/02/2025$0.86$0.94
+8.88%
$0.96$0.88147,590 shs$34.09 million
04/01/2025$0.90$0.86
-4.44%
$1.00$0.86281,200 shs$31.31 million
03/31/2025$0.95$0.90
-5.26%
$1.03$0.90158,124 shs$32.77 million
03/28/2025$1.02$0.95
-6.86%
$1.06$0.9572,093 shs$34.59 million
03/27/2025$1.04$1.02
-1.92%
$1.09$1.0159,032 shs$37.14 million
03/26/2025$1.10$1.04
-5.45%
$1.12$1.0254,964 shs$37.86 million
03/25/2025$1.11$1.10
-0.90%
$1.14$1.0982,547 shs$40.05 million
03/24/2025$1.11$1.11$1.16$1.07123,645 shs$40.41 million
03/21/2025$1.03$1.11
+7.77%
$1.15$1.00175,738 shs$40.41 million
03/20/2025$1.02$1.03
+0.98%
$1.06$1.0083,482 shs$37.50 million
03/19/2025$0.98$1.02
+4.08%
$1.05$0.98108,972 shs$37.14 million
03/18/2025$1.00$0.98
-2.00%
$1.00$0.95142,891 shs$35.68 million
03/17/2025$1.02$1.00
-1.96%
$1.05$0.98189,174 shs$36.41 million

This page (NASDAQ:FBLG) was last updated on 4/18/2025 by MarketBeat.com Staff
From Our Partners