-
5 DAY PERFORMANCE
+3.19% -
1 MONTH PERFORMANCE
-8.48% -
3 MONTH PERFORMANCE
+63.92% -
6 MONTH PERFORMANCE
-77.10%
FibroBiologics, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.41 | $2.60 (7.88%) | $2.66 | $2.35 | 84,691 | $87.14 M |
| 11/21/2024 | $2.22 | $2.41 (8.56%) | $2.47 | $2.15 | 150,000 | $80.78 M |
| 11/20/2024 | $2.42 | $2.24 (-7.44%) | $2.51 | $2.16 | 185,906 | $75.08 M |
| 11/19/2024 | $2.67 | $2.38 (-10.86%) | $2.72 | $2.30 | 271,029 | $79.77 M |
| 11/18/2024 | $2.58 | $2.51 (-2.71%) | $2.63 | $2.50 | 142,100 | $84.13 M |
| 11/15/2024 | $2.83 | $2.58 (-8.83%) | $2.83 | $2.50 | 262,500 | $86.47 M |
| 11/14/2024 | $3.14 | $2.81 (-10.51%) | $3.24 | $2.76 | 177,400 | $94.18 M |
| 11/13/2024 | $3.17 | $3.08 (-2.84%) | $3.56 | $3.07 | 254,628 | $103.23 M |
| 11/12/2024 | $3.46 | $3.17 (-8.38%) | $3.55 | $3.16 | 162,102 | $106.25 M |
| 11/11/2024 | $3.75 | $3.45 (-8%) | $3.76 | $3.31 | 158,900 | $115.63 M |
| 11/08/2024 | $3.59 | $3.72 (3.62%) | $3.74 | $3.41 | 148,129 | $121.72 M |
| 11/07/2024 | $3.65 | $3.57 (-2.19%) | $3.89 | $3.35 | 381,520 | $116.81 M |
| 11/06/2024 | $3.36 | $3.58 (6.55%) | $3.60 | $3.21 | 299,142 | $117.13 M |
| 11/05/2024 | $3.04 | $3.25 (6.91%) | $3.28 | $2.89 | 248,500 | $106.34 M |
| 11/04/2024 | $3.15 | $3.04 (-3.49%) | $3.16 | $2.87 | 194,300 | $99.47 M |
| 11/01/2024 | $3.05 | $3.18 (4.26%) | $3.50 | $2.98 | 375,100 | $104.05 M |
| 10/31/2024 | $2.98 | $3.02 (1.34%) | $3.07 | $2.75 | 154,400 | $98.81 M |
| 10/30/2024 | $2.77 | $2.95 (6.5%) | $3.03 | $2.55 | 242,604 | $96.52 M |
| 10/29/2024 | $2.87 | $2.75 (-4.18%) | $2.96 | $2.64 | 96,659 | $89.98 M |
| 10/28/2024 | $2.85 | $2.82 (-1.05%) | $2.93 | $2.72 | 64,300 | $92.27 M |
| 10/25/2024 | $2.88 | $2.85 (-1.04%) | $3.24 | $2.78 | 149,003 | $93.25 M |
| 10/24/2024 | $2.82 | $2.88 (2.13%) | $3.04 | $2.75 | 110,000 | $94.23 M |
| 10/23/2024 | $2.83 | $2.83 (0%) | $2.91 | $2.69 | 108,728 | $92.60 M |
| 10/22/2024 | $3.28 | $2.88 (-12.2%) | $3.34 | $2.82 | 90,710 | $94.23 M |
| 10/21/2024 | $3.40 | $3.06 (-10%) | $3.77 | $3.02 | 223,126 | $100.12 M |
| 10/18/2024 | $3.37 | $3.39 (0.59%) | $3.49 | $3.20 | 126,220 | $110.92 M |
| 10/17/2024 | $3.45 | $3.32 (-3.77%) | $3.50 | $3.18 | 146,444 | $108.63 M |
| 10/16/2024 | $2.82 | $3.24 (14.89%) | $3.57 | $2.75 | 442,200 | $106.01 M |
| 10/15/2024 | $2.60 | $2.75 (5.77%) | $2.90 | $2.60 | 151,100 | $89.98 M |
| 10/14/2024 | $2.60 | $2.70 (3.85%) | $2.74 | $2.52 | 87,900 | $88.34 M |
| 10/11/2024 | $2.33 | $2.60 (11.59%) | $2.64 | $2.25 | 120,105 | $85.07 M |
| 10/10/2024 | $2.55 | $2.32 (-9.02%) | $2.56 | $2.30 | 127,410 | $75.91 M |
| 10/09/2024 | $2.72 | $2.58 (-5.15%) | $2.75 | $2.54 | 116,300 | $84.42 M |
| 10/08/2024 | $2.80 | $2.75 (-1.79%) | $2.83 | $2.65 | 93,256 | $89.98 M |
| 10/07/2024 | $2.86 | $2.77 (-3.15%) | $3.00 | $2.68 | 105,354 | $90.63 M |
| 10/04/2024 | $2.72 | $2.84 (4.41%) | $2.89 | $2.64 | 124,050 | $92.92 M |
| 10/03/2024 | $2.71 | $2.65 (-2.21%) | $2.76 | $2.60 | 125,000 | $86.71 M |
| 10/02/2024 | $2.92 | $2.68 (-8.22%) | $2.93 | $2.58 | 222,167 | $87.69 M |
| 10/01/2024 | $3.10 | $2.90 (-6.45%) | $3.10 | $2.76 | 184,314 | $94.89 M |
| 09/30/2024 | $3.19 | $3.09 (-3.13%) | $3.24 | $2.98 | 142,200 | $101.10 M |
| 09/27/2024 | $3.22 | $3.19 (-0.93%) | $3.27 | $3.05 | 156,305 | $104.37 M |
| 09/26/2024 | $2.87 | $3.14 (9.41%) | $3.19 | $2.75 | 400,200 | $102.74 M |
| 09/25/2024 | $2.92 | $2.75 (-5.82%) | $3.00 | $2.69 | 176,300 | $89.98 M |
| 09/24/2024 | $2.81 | $2.92 (3.91%) | $3.36 | $2.80 | 556,800 | $95.54 M |
| 09/23/2024 | $3.29 | $2.76 (-16.11%) | $3.40 | $2.50 | 623,100 | $90.30 M |
| 09/20/2024 | $3.19 | $3.30 (3.45%) | $3.34 | $3.05 | 2.00 M | $107.97 M |
| 09/19/2024 | $3.43 | $3.16 (-7.87%) | $3.60 | $3.15 | 412,970 | $103.39 M |
| 09/18/2024 | $3.24 | $3.24 (0%) | $3.59 | $3.21 | 473,500 | $106.01 M |
| 09/17/2024 | $3.23 | $3.27 (1.24%) | $3.55 | $3.17 | 321,815 | $106.99 M |
| 09/16/2024 | $3.20 | $3.25 (1.56%) | $4.14 | $3.12 | 819,143 | $106.34 M |
| 09/13/2024 | $3.13 | $3.26 (4.15%) | $3.39 | $2.73 | 396,048 | $106.66 M |
| 09/12/2024 | $3.39 | $3.16 (-6.78%) | $3.40 | $2.78 | 724,601 | $103.39 M |
| 09/11/2024 | $3.90 | $3.42 (-12.31%) | $4.41 | $3.20 | 1.83 M | $111.90 M |
| 09/10/2024 | $2.69 | $3.89 (44.61%) | $4.27 | $2.68 | 7.19 M | $127.28 M |
| 09/09/2024 | $2.12 | $2.60 (22.64%) | $2.80 | $2.12 | 790,507 | $85.07 M |
| 09/06/2024 | $1.91 | $2.09 (9.42%) | $2.28 | $1.80 | 501,200 | $68.38 M |
| 09/05/2024 | $1.58 | $1.86 (17.72%) | $1.87 | $1.53 | 376,200 | $60.86 M |
| 09/04/2024 | $1.68 | $1.53 (-8.93%) | $1.69 | $1.49 | 162,420 | $50.06 M |
| 09/03/2024 | $1.63 | $1.63 (0%) | $1.70 | $1.58 | 124,300 | $53.33 M |
| 08/30/2024 | $1.73 | $1.62 (-6.36%) | $1.75 | $1.57 | 125,663 | $53.00 M |
| 08/29/2024 | $1.64 | $1.61 (-1.83%) | $1.75 | $1.52 | 100,774 | $52.68 M |
| 08/28/2024 | $1.66 | $1.60 (-3.61%) | $1.76 | $1.53 | 137,641 | $52.35 M |
| 08/27/2024 | $1.60 | $1.73 (8.12%) | $1.98 | $1.58 | 292,400 | $56.60 M |
| 08/26/2024 | $1.58 | $1.65 (4.43%) | $1.74 | $1.53 | 151,400 | $53.99 M |
| 08/23/2024 | $1.45 | $1.58 (8.97%) | $1.69 | $1.39 | 226,349 | $51.70 M |