5 DAY PERFORMANCE
-5.62%
1 MONTH PERFORMANCE
-27.77%
3 MONTH PERFORMANCE
-42.10%
6 MONTH PERFORMANCE
-73.08%
YEAR-TO-DATE PERFORMANCE
-63.53%
1 YEAR PERFORMANCE
-94.01%
FibroBiologics, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $0.77 | $0.73 (-5.26%) | $0.77 | $0.71 | 215.40 K | $26.75 M |
| 05/29/2025 | $0.77 | $0.75 (-2.43%) | $0.78 | $0.75 | 148.90 K | $27.50 M |
| 05/28/2025 | $0.82 | $0.77 (-5.74%) | $0.82 | $0.77 | 249.80 K | $28.34 M |
| 05/27/2025 | $0.86 | $0.81 (-5.58%) | $0.87 | $0.76 | 432.81 K | $29.78 M |
| 05/23/2025 | $0.86 | $0.81 (-5.81%) | $0.88 | $0.80 | 203.23 K | $29.71 M |
| 05/22/2025 | $0.91 | $0.86 (-5.86%) | $0.91 | $0.85 | 132.00 K | $31.54 M |
| 05/21/2025 | $0.92 | $0.91 (-0.71%) | $0.94 | $0.87 | 83.31 K | $33.50 M |
| 05/20/2025 | $0.89 | $0.91 (2.63%) | $0.93 | $0.86 | 123.03 K | $33.50 M |
| 05/19/2025 | $0.93 | $0.91 (-1.69%) | $0.93 | $0.89 | 64.67 K | $33.41 M |
| 05/16/2025 | $0.99 | $0.93 (-5.65%) | $0.99 | $0.89 | 172.04 K | $34.26 M |
| 05/15/2025 | $0.82 | $1.02 (24.91%) | $1.13 | $0.81 | 743.80 K | $37.41 M |
| 05/14/2025 | $0.84 | $0.83 (-1.01%) | $0.87 | $0.81 | 129.57 K | $30.49 M |
| 05/13/2025 | $0.89 | $0.84 (-5.52%) | $0.89 | $0.80 | 154.29 K | $30.81 M |
| 05/12/2025 | $0.88 | $0.87 (-0.85%) | $0.88 | $0.84 | 164.81 K | $31.91 M |
| 05/09/2025 | $0.84 | $0.83 (-1.12%) | $0.89 | $0.79 | 201.20 K | $28.25 M |
| 05/08/2025 | $0.93 | $0.85 (-8.81%) | $0.93 | $0.83 | 161.83 K | $28.78 M |
| 05/07/2025 | $0.88 | $0.91 (2.38%) | $0.91 | $0.86 | 98.32 K | $30.78 M |
| 05/06/2025 | $0.94 | $0.89 (-5.52%) | $0.99 | $0.86 | 145.35 K | $30.30 M |
| 05/05/2025 | $1.00 | $0.95 (-4.88%) | $1.01 | $0.94 | 133.91 K | $32.35 M |
| 05/02/2025 | $1.05 | $1.01 (-3.81%) | $1.05 | $1.00 | 68.90 K | $34.35 M |
| 05/01/2025 | $1.13 | $1.02 (-9.73%) | $1.13 | $1.00 | 100.51 K | $34.69 M |
| 04/30/2025 | $1.01 | $1.12 (10.89%) | $1.13 | $0.95 | 220.43 K | $38.10 M |
| 04/29/2025 | $1.13 | $1.04 (-7.96%) | $1.14 | $1.01 | 256.65 K | $35.37 M |
| 04/28/2025 | $1.20 | $1.14 (-5%) | $1.27 | $1.08 | 162.34 K | $38.78 M |
| 04/25/2025 | $1.29 | $1.22 (-5.43%) | $1.33 | $1.16 | 173.12 K | $40.50 M |
| 04/24/2025 | $1.31 | $1.29 (-1.53%) | $1.31 | $1.21 | 205.80 K | $42.82 M |
| 04/23/2025 | $1.33 | $1.29 (-3.01%) | $1.33 | $1.23 | 230.46 K | $42.82 M |
| 04/22/2025 | $1.44 | $1.26 (-12.5%) | $1.53 | $1.20 | 418.88 K | $41.83 M |
| 04/21/2025 | $1.22 | $1.38 (13.11%) | $1.44 | $1.15 | 506.40 K | $45.81 M |
| 04/17/2025 | $1.08 | $1.19 (10.19%) | $1.23 | $1.00 | 354.20 K | $39.50 M |
| 04/16/2025 | $0.98 | $1.09 (11.79%) | $1.15 | $0.97 | 480.30 K | $36.18 M |
| 04/15/2025 | $0.98 | $0.96 (-2.34%) | $1.02 | $0.91 | 136.20 K | $31.77 M |
| 04/14/2025 | $0.92 | $0.98 (6.52%) | $1.02 | $0.89 | 135.74 K | $32.53 M |
| 04/11/2025 | $0.83 | $0.89 (7.23%) | $0.90 | $0.81 | 397.87 K | $29.54 M |
| 04/10/2025 | $0.84 | $0.81 (-3.24%) | $0.84 | $0.77 | 135.70 K | $26.98 M |
| 04/09/2025 | $0.80 | $0.85 (6.25%) | $0.87 | $0.76 | 411.90 K | $28.22 M |
| 04/08/2025 | $0.87 | $0.82 (-6.32%) | $0.87 | $0.81 | 188.53 K | $27.05 M |
| 04/07/2025 | $0.85 | $0.87 (1.81%) | $0.87 | $0.80 | 182.13 K | $28.88 M |
| 04/04/2025 | $0.88 | $0.88 (-0.77%) | $0.93 | $0.85 | 134.70 K | $29.09 M |
| 04/03/2025 | $0.90 | $0.88 (-2.78%) | $0.95 | $0.87 | 197.20 K | $29.33 M |
| 04/02/2025 | $0.95 | $0.94 (-1.43%) | $0.96 | $0.88 | 147.66 K | $31.38 M |
| 04/01/2025 | $1.00 | $0.86 (-13.99%) | $1.00 | $0.86 | 281.20 K | $28.82 M |
| 03/31/2025 | $1.00 | $0.90 (-10%) | $1.03 | $0.90 | 158.12 K | $29.59 M |
| 03/28/2025 | $1.01 | $0.95 (-5.94%) | $1.06 | $0.95 | 72.10 K | $31.23 M |
| 03/27/2025 | $1.04 | $1.02 (-1.92%) | $1.09 | $1.01 | 59.06 K | $34.19 M |
| 03/26/2025 | $1.10 | $1.04 (-5.45%) | $1.12 | $1.02 | 55.04 K | $34.86 M |
| 03/25/2025 | $1.13 | $1.10 (-2.65%) | $1.14 | $1.09 | 82.65 K | $36.87 M |
| 03/24/2025 | $1.09 | $1.11 (1.83%) | $1.16 | $1.07 | 124.70 K | $37.20 M |
| 03/21/2025 | $1.04 | $1.11 (6.73%) | $1.15 | $1.00 | 186.84 K | $37.20 M |
| 03/20/2025 | $1.02 | $1.03 (0.98%) | $1.06 | $1.00 | 83.50 K | $34.52 M |
| 03/19/2025 | $0.98 | $1.02 (3.93%) | $1.05 | $0.98 | 109.07 K | $34.19 M |
| 03/18/2025 | $1.00 | $0.98 (-2%) | $1.00 | $0.95 | 144.20 K | $32.85 M |
| 03/17/2025 | $1.05 | $1.00 (-4.76%) | $1.05 | $0.98 | 189.20 K | $33.52 M |
| 03/14/2025 | $1.05 | $1.02 (-2.86%) | $1.05 | $1.00 | 149.90 K | $34.19 M |
| 03/13/2025 | $1.08 | $1.01 (-6.48%) | $1.09 | $1.00 | 127.70 K | $33.85 M |
| 03/12/2025 | $1.08 | $1.06 (-1.85%) | $1.10 | $1.05 | 95.52 K | $35.53 M |
| 03/11/2025 | $1.10 | $1.10 (0%) | $1.11 | $1.03 | 240.50 K | $36.87 M |
| 03/10/2025 | $1.19 | $1.11 (-6.72%) | $1.25 | $1.09 | 185.11 K | $37.20 M |
| 03/07/2025 | $1.17 | $1.22 (4.27%) | $1.25 | $1.10 | 164.60 K | $40.89 M |
| 03/06/2025 | $1.16 | $1.12 (-3.45%) | $1.17 | $1.11 | 211.63 K | $37.54 M |
| 03/05/2025 | $1.22 | $1.17 (-4.1%) | $1.29 | $1.17 | 138.20 K | $39.21 M |
| 03/04/2025 | $1.10 | $1.23 (11.82%) | $1.29 | $1.05 | 314.80 K | $41.23 M |
| 03/03/2025 | $1.28 | $1.15 (-10.16%) | $1.28 | $1.13 | 143.10 K | $38.54 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.
