5 DAY PERFORMANCE
+1.88%
1 MONTH PERFORMANCE
-21.77%
3 MONTH PERFORMANCE
-60.53%
6 MONTH PERFORMANCE
-69.15%
YEAR-TO-DATE PERFORMANCE
-56.19%
1 YEAR PERFORMANCE
-92.05%
FibroBiologics, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $0.88 | $0.88 (-0.77%) | $0.93 | $0.85 | 132,722 | $29.37 M |
| 04/03/2025 | $0.90 | $0.88 (-2.78%) | $0.95 | $0.87 | 197,200 | $29.33 M |
| 04/02/2025 | $0.95 | $0.94 (-1.43%) | $0.96 | $0.88 | 147,660 | $31.38 M |
| 04/01/2025 | $1.00 | $0.86 (-13.99%) | $1.00 | $0.86 | 281,200 | $28.82 M |
| 03/31/2025 | $1.00 | $0.90 (-10%) | $1.03 | $0.90 | 158,124 | $29.59 M |
| 03/28/2025 | $1.01 | $0.95 (-5.94%) | $1.06 | $0.95 | 72,104 | $31.23 M |
| 03/27/2025 | $1.04 | $1.02 (-1.92%) | $1.09 | $1.01 | 59,057 | $34.19 M |
| 03/26/2025 | $1.10 | $1.04 (-5.45%) | $1.12 | $1.02 | 55,039 | $34.86 M |
| 03/25/2025 | $1.13 | $1.10 (-2.65%) | $1.14 | $1.09 | 82,648 | $36.87 M |
| 03/24/2025 | $1.09 | $1.11 (1.83%) | $1.16 | $1.07 | 124,700 | $37.20 M |
| 03/21/2025 | $1.04 | $1.11 (6.73%) | $1.15 | $1.00 | 186,838 | $37.20 M |
| 03/20/2025 | $1.02 | $1.03 (0.98%) | $1.06 | $1.00 | 83,500 | $34.52 M |
| 03/19/2025 | $0.98 | $1.02 (3.93%) | $1.05 | $0.98 | 109,072 | $34.19 M |
| 03/18/2025 | $1.00 | $0.98 (-2%) | $1.00 | $0.95 | 144,200 | $32.85 M |
| 03/17/2025 | $1.05 | $1.00 (-4.76%) | $1.05 | $0.98 | 189,200 | $33.52 M |
| 03/14/2025 | $1.05 | $1.02 (-2.86%) | $1.05 | $1.00 | 149,900 | $34.19 M |
| 03/13/2025 | $1.08 | $1.01 (-6.48%) | $1.09 | $1.00 | 127,700 | $33.85 M |
| 03/12/2025 | $1.08 | $1.06 (-1.85%) | $1.10 | $1.05 | 95,520 | $35.53 M |
| 03/11/2025 | $1.10 | $1.10 (0%) | $1.11 | $1.03 | 240,500 | $36.87 M |
| 03/10/2025 | $1.19 | $1.11 (-6.72%) | $1.25 | $1.09 | 185,113 | $37.20 M |
| 03/07/2025 | $1.17 | $1.22 (4.27%) | $1.25 | $1.10 | 164,603 | $40.89 M |
| 03/06/2025 | $1.16 | $1.12 (-3.45%) | $1.17 | $1.11 | 211,625 | $37.54 M |
| 03/05/2025 | $1.22 | $1.17 (-4.1%) | $1.29 | $1.17 | 138,200 | $39.21 M |
| 03/04/2025 | $1.10 | $1.23 (11.82%) | $1.29 | $1.05 | 314,800 | $41.23 M |
| 03/03/2025 | $1.28 | $1.15 (-10.16%) | $1.28 | $1.13 | 143,100 | $38.54 M |
| 02/28/2025 | $1.21 | $1.26 (4.13%) | $1.28 | $1.15 | 224,500 | $42.23 M |
| 02/27/2025 | $1.14 | $1.19 (4.39%) | $1.27 | $1.08 | 314,330 | $39.88 M |
| 02/26/2025 | $1.06 | $1.14 (7.55%) | $1.21 | $1.05 | 248,856 | $38.21 M |
| 02/25/2025 | $1.08 | $1.05 (-2.78%) | $1.11 | $0.98 | 288,700 | $35.19 M |
| 02/24/2025 | $1.16 | $1.07 (-7.76%) | $1.19 | $1.05 | 409,662 | $35.86 M |
| 02/21/2025 | $1.25 | $1.13 (-9.6%) | $1.25 | $1.11 | 286,306 | $37.87 M |
| 02/20/2025 | $1.15 | $1.24 (7.83%) | $1.24 | $1.13 | 166,243 | $41.56 M |
| 02/19/2025 | $1.16 | $1.15 (-0.86%) | $1.18 | $1.12 | 215,849 | $38.54 M |
| 02/18/2025 | $1.21 | $1.18 (-2.48%) | $1.32 | $1.17 | 299,900 | $39.55 M |
| 02/14/2025 | $1.28 | $1.23 (-3.91%) | $1.28 | $1.06 | 851,449 | $41.23 M |
| 02/13/2025 | $1.69 | $1.29 (-23.67%) | $1.70 | $1.20 | 1.42 M | $43.24 M |
| 02/12/2025 | $1.74 | $1.73 (-0.57%) | $1.88 | $1.66 | 775,118 | $57.98 M |
| 02/11/2025 | $1.83 | $1.72 (-6.01%) | $1.83 | $1.67 | 576,700 | $57.65 M |
| 02/10/2025 | $1.96 | $1.77 (-9.69%) | $1.98 | $1.71 | 1.30 M | $59.32 M |
| 02/07/2025 | $1.77 | $1.86 (5.08%) | $2.00 | $1.75 | 2.28 M | $62.34 M |
| 02/06/2025 | $1.65 | $1.60 (-3.03%) | $1.71 | $1.54 | 302,700 | $53.63 M |
| 02/05/2025 | $1.55 | $1.65 (6.45%) | $1.76 | $1.55 | 381,621 | $55.30 M |
| 02/04/2025 | $1.69 | $1.55 (-8.28%) | $1.69 | $1.55 | 172,828 | $51.95 M |
| 02/03/2025 | $1.59 | $1.62 (1.89%) | $1.75 | $1.58 | 194,800 | $54.30 M |
| 01/31/2025 | $1.66 | $1.61 (-3.01%) | $1.71 | $1.60 | 80,152 | $53.96 M |
| 01/30/2025 | $1.74 | $1.67 (-4.02%) | $1.74 | $1.55 | 87,902 | $55.97 M |
| 01/29/2025 | $1.58 | $1.56 (-1.27%) | $1.73 | $1.55 | 372,000 | $52.29 M |
| 01/28/2025 | $1.55 | $1.59 (2.58%) | $1.69 | $1.54 | 111,000 | $53.29 M |
| 01/27/2025 | $1.75 | $1.57 (-10.29%) | $1.76 | $1.54 | 484,733 | $52.62 M |
| 01/24/2025 | $1.60 | $1.68 (5%) | $1.74 | $1.58 | 133,604 | $56.31 M |
| 01/23/2025 | $1.70 | $1.60 (-5.88%) | $1.75 | $1.59 | 784,700 | $53.63 M |
| 01/22/2025 | $1.76 | $1.69 (-3.98%) | $1.83 | $1.69 | 109,376 | $56.64 M |
| 01/21/2025 | $1.75 | $1.76 (0.57%) | $1.77 | $1.70 | 105,800 | $58.99 M |
| 01/17/2025 | $1.95 | $1.75 (-10.26%) | $2.00 | $1.72 | 167,627 | $58.65 M |
| 01/16/2025 | $2.03 | $1.91 (-5.91%) | $2.12 | $1.91 | 216,949 | $64.02 M |
| 01/15/2025 | $1.91 | $2.02 (5.76%) | $2.11 | $1.91 | 56,204 | $67.70 M |
| 01/14/2025 | $2.06 | $1.88 (-8.74%) | $2.13 | $1.87 | 84,327 | $63.01 M |
| 01/13/2025 | $2.01 | $2.00 (-0.5%) | $2.03 | $1.86 | 151,100 | $67.03 M |
| 01/10/2025 | $2.05 | $1.88 (-8.29%) | $2.15 | $1.87 | 168,331 | $63.01 M |
| 01/08/2025 | $2.26 | $2.06 (-8.85%) | $2.28 | $2.05 | 130,500 | $69.04 M |
| 01/07/2025 | $2.23 | $2.26 (1.35%) | $2.34 | $2.23 | 155,818 | $75.75 M |
| 01/06/2025 | $2.17 | $2.22 (2.3%) | $2.30 | $2.12 | 117,000 | $74.41 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.
