5 DAY PERFORMANCE
-0.40%
1 MONTH PERFORMANCE
-25.35%
3 MONTH PERFORMANCE
-27.43%
6 MONTH PERFORMANCE
-57.56%
YEAR-TO-DATE PERFORMANCE
+11.16%
1 YEAR PERFORMANCE
-78.26%
FibroBiologics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $0.25 | $0.25 (-1.22%) | $0.27 | $0.25 | 372.80 K | $10.82 M |
| 02/18/2026 | $0.25 | $0.25 (0.84%) | $0.26 | $0.24 | 258.90 K | $10.86 M |
| 02/17/2026 | $0.26 | $0.25 (-3.3%) | $0.26 | $0.24 | 484.20 K | $10.85 M |
| 02/13/2026 | $0.25 | $0.25 (-0.79%) | $0.27 | $0.24 | 457.31 K | $10.81 M |
| 02/12/2026 | $0.26 | $0.25 (-5.28%) | $0.26 | $0.24 | 334.40 K | $10.60 M |
| 02/11/2026 | $0.26 | $0.25 (-3.01%) | $0.28 | $0.25 | 510.53 K | $10.97 M |
| 02/10/2026 | $0.25 | $0.27 (7.12%) | $0.28 | $0.25 | 959.60 K | $11.51 M |
| 02/09/2026 | $0.26 | $0.25 (-2.14%) | $0.26 | $0.24 | 482.51 K | $10.83 M |
| 02/06/2026 | $0.23 | $0.25 (8.4%) | $0.27 | $0.23 | 727.10 K | $10.84 M |
| 02/05/2026 | $0.29 | $0.23 (-20.59%) | $0.33 | $0.22 | 5.78 M | $9.78 M |
| 02/04/2026 | $0.27 | $0.25 (-7.37%) | $0.28 | $0.25 | 1.18 M | $10.77 M |
| 02/03/2026 | $0.31 | $0.28 (-9.97%) | $0.31 | $0.26 | 523.45 K | $11.94 M |
| 02/02/2026 | $0.33 | $0.28 (-14.86%) | $0.33 | $0.28 | 1.51 M | $12.22 M |
| 01/30/2026 | $0.34 | $0.33 (-2.7%) | $0.36 | $0.33 | 519.10 K | $14.29 M |
| 01/29/2026 | $0.36 | $0.34 (-3.89%) | $0.38 | $0.34 | 760.00 K | $14.70 M |
| 01/28/2026 | $0.36 | $0.36 (-0.83%) | $0.37 | $0.35 | 468.76 K | $15.42 M |
| 01/27/2026 | $0.38 | $0.37 (-2.61%) | $0.38 | $0.36 | 527.56 K | $15.94 M |
| 01/26/2026 | $0.40 | $0.38 (-6%) | $0.40 | $0.36 | 622.99 K | $16.20 M |
| 01/23/2026 | $0.35 | $0.40 (13.28%) | $0.41 | $0.35 | 1.81 M | $17.23 M |
| 01/22/2026 | $0.34 | $0.34 (0%) | $0.36 | $0.33 | 902.50 K | $14.64 M |
| 01/21/2026 | $0.33 | $0.33 (0%) | $0.34 | $0.32 | 249.80 K | $14.06 M |
| 01/20/2026 | $0.32 | $0.32 (0.78%) | $0.34 | $0.31 | 565.01 K | $13.89 M |
| 01/16/2026 | $0.34 | $0.33 (-1.5%) | $0.35 | $0.33 | 567.90 K | $14.42 M |
| 01/15/2026 | $0.35 | $0.34 (-4.12%) | $0.35 | $0.32 | 1.02 M | $14.54 M |
| 01/14/2026 | $0.35 | $0.34 (-2.52%) | $0.36 | $0.34 | 788.34 K | $14.65 M |
| 01/13/2026 | $0.39 | $0.34 (-13.92%) | $0.43 | $0.33 | 2.77 M | $14.58 M |
| 01/12/2026 | $0.34 | $0.39 (12.07%) | $0.41 | $0.34 | 2.27 M | $16.60 M |
| 01/09/2026 | $0.33 | $0.34 (1.68%) | $0.35 | $0.33 | 896.40 K | $14.56 M |
| 01/08/2026 | $0.35 | $0.33 (-5.28%) | $0.35 | $0.31 | 2.16 M | $12.75 M |
| 01/07/2026 | $0.27 | $0.34 (27.37%) | $0.37 | $0.26 | 5.97 M | $13.29 M |
| 01/06/2026 | $0.25 | $0.26 (6.12%) | $0.27 | $0.24 | 2.04 M | $10.05 M |
| 01/05/2026 | $0.23 | $0.24 (7.27%) | $0.25 | $0.23 | 2.70 M | $9.41 M |
| 01/02/2026 | $0.24 | $0.24 (0.33%) | $0.24 | $0.22 | 4.50 M | $9.27 M |
| 12/31/2025 | $0.27 | $0.22 (-16.49%) | $0.27 | $0.22 | 21.65 M | $8.69 M |
| 12/30/2025 | $0.25 | $0.24 (-1.79%) | $0.25 | $0.22 | 2.78 M | $9.35 M |
| 12/29/2025 | $0.24 | $0.25 (4.78%) | $0.25 | $0.22 | 1.17 M | $9.66 M |
| 12/26/2025 | $0.24 | $0.25 (3.92%) | $0.25 | $0.23 | 1.45 M | $9.62 M |
| 12/24/2025 | $0.24 | $0.24 (-1.75%) | $0.24 | $0.22 | 1.38 M | $9.11 M |
| 12/23/2025 | $0.25 | $0.25 (-1.4%) | $0.26 | $0.24 | 1.92 M | $9.52 M |
| 12/22/2025 | $0.27 | $0.26 (-2.66%) | $0.27 | $0.25 | 1.05 M | $10.03 M |
| 12/19/2025 | $0.26 | $0.26 (-0.94%) | $0.27 | $0.25 | 1.48 M | $9.99 M |
| 12/18/2025 | $0.28 | $0.26 (-6.22%) | $0.28 | $0.25 | 1.35 M | $10.08 M |
| 12/17/2025 | $0.25 | $0.28 (12.11%) | $0.29 | $0.24 | 2.26 M | $10.66 M |
| 12/16/2025 | $0.26 | $0.24 (-8.3%) | $0.27 | $0.24 | 3.17 M | $9.30 M |
| 12/15/2025 | $0.27 | $0.26 (-2.59%) | $0.31 | $0.25 | 6.63 M | $10.16 M |
| 12/12/2025 | $0.38 | $0.39 (3.39%) | $0.41 | $0.36 | 1.89 M | $15.18 M |
| 12/11/2025 | $0.34 | $0.35 (2.26%) | $0.36 | $0.33 | 1.49 M | $13.43 M |
| 12/10/2025 | $0.30 | $0.33 (9.62%) | $0.35 | $0.30 | 2.06 M | $12.82 M |
| 12/09/2025 | $0.27 | $0.29 (8.89%) | $0.32 | $0.25 | 1.25 M | $11.36 M |
| 12/08/2025 | $0.26 | $0.28 (4.85%) | $0.29 | $0.26 | 1.37 M | $10.69 M |
| 12/05/2025 | $0.25 | $0.26 (4.64%) | $0.27 | $0.25 | 1.49 M | $10.19 M |
| 12/04/2025 | $0.25 | $0.26 (2.65%) | $0.27 | $0.25 | 1.59 M | $10.05 M |
| 12/03/2025 | $0.27 | $0.26 (-3.95%) | $0.27 | $0.24 | 1.69 M | $9.85 M |
| 12/02/2025 | $0.26 | $0.26 (0.46%) | $0.26 | $0.25 | 1.04 M | $10.17 M |
| 12/01/2025 | $0.27 | $0.26 (-4.74%) | $0.28 | $0.25 | 1.32 M | $10.08 M |
| 11/28/2025 | $0.29 | $0.27 (-5.52%) | $0.29 | $0.27 | 1.01 M | $10.59 M |
| 11/26/2025 | $0.26 | $0.27 (3.82%) | $0.29 | $0.26 | 2.63 M | $10.51 M |
| 11/25/2025 | $0.26 | $0.27 (2.64%) | $0.28 | $0.25 | 2.99 M | $10.35 M |
| 11/24/2025 | $0.27 | $0.26 (-3.7%) | $0.27 | $0.24 | 4.42 M | $10.05 M |
| 11/21/2025 | $0.33 | $0.34 (4.17%) | $0.34 | $0.31 | 423.00 K | $13.14 M |
| 11/20/2025 | $0.35 | $0.32 (-6.91%) | $0.37 | $0.31 | 946.62 K | $12.54 M |
| 11/19/2025 | $0.29 | $0.34 (17.94%) | $0.35 | $0.28 | 2.89 M | $13.31 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.
