5 DAY PERFORMANCE
-8.74%
1 MONTH PERFORMANCE
-15.32%
3 MONTH PERFORMANCE
-30.37%
6 MONTH PERFORMANCE
-60.34%
YEAR-TO-DATE PERFORMANCE
-6.00%
FibroBiologics, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $2.06 | $1.88 (-8.74%) | $2.13 | $1.87 | 84,112 | $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 |
| 01/03/2025 | $2.04 | $2.12 (3.92%) | $2.19 | $1.97 | 128,200 | $71.06 M |
| 01/02/2025 | $1.98 | $1.99 (0.51%) | $2.09 | $1.98 | 129,744 | $66.70 M |
| 12/31/2024 | $2.31 | $2.00 (-13.42%) | $2.39 | $1.96 | 242,100 | $67.03 M |
| 12/30/2024 | $2.35 | $2.24 (-4.68%) | $2.36 | $2.10 | 100,300 | $75.08 M |
| 12/27/2024 | $2.30 | $2.36 (2.61%) | $2.42 | $2.27 | 135,922 | $79.10 M |
| 12/26/2024 | $2.33 | $2.31 (-0.86%) | $2.43 | $2.20 | 179,900 | $77.42 M |
| 12/24/2024 | $2.11 | $2.31 (9.48%) | $2.33 | $2.11 | 91,100 | $77.42 M |
| 12/23/2024 | $2.36 | $2.10 (-11.02%) | $2.51 | $2.02 | 182,604 | $70.38 M |
| 12/20/2024 | $2.03 | $2.25 (10.84%) | $2.29 | $2.02 | 224,100 | $75.41 M |
| 12/19/2024 | $2.05 | $2.03 (-0.98%) | $2.11 | $1.93 | 93,400 | $68.04 M |
| 12/18/2024 | $2.15 | $2.01 (-6.51%) | $2.22 | $2.01 | 123,505 | $67.37 M |
| 12/17/2024 | $2.15 | $2.15 (0%) | $2.22 | $2.07 | 135,100 | $72.06 M |
| 12/16/2024 | $2.16 | $2.16 (0%) | $2.20 | $2.05 | 109,300 | $72.40 M |
| 12/13/2024 | $2.20 | $2.22 (0.91%) | $2.28 | $2.01 | 157,636 | $74.41 M |
| 12/12/2024 | $2.44 | $2.27 (-6.97%) | $2.54 | $2.25 | 142,700 | $76.08 M |
| 12/11/2024 | $2.37 | $2.29 (-3.38%) | $2.44 | $2.23 | 108,200 | $76.75 M |
| 12/10/2024 | $2.38 | $2.40 (0.84%) | $2.50 | $2.25 | 107,412 | $80.44 M |
| 12/09/2024 | $2.47 | $2.41 (-2.43%) | $2.55 | $2.37 | 70,190 | $80.78 M |
| 12/06/2024 | $2.40 | $2.49 (3.75%) | $2.53 | $2.30 | 84,900 | $83.46 M |
| 12/05/2024 | $2.46 | $2.38 (-3.25%) | $2.53 | $2.23 | 113,300 | $79.77 M |
| 12/04/2024 | $2.57 | $2.46 (-4.28%) | $2.65 | $2.33 | 155,104 | $82.45 M |
| 12/03/2024 | $2.71 | $2.60 (-4.06%) | $2.71 | $2.53 | 102,327 | $87.14 M |
| 12/02/2024 | $2.65 | $2.71 (2.26%) | $2.79 | $2.50 | 119,759 | $90.83 M |
| 11/29/2024 | $2.51 | $2.62 (4.38%) | $2.72 | $2.50 | 62,504 | $87.81 M |
| 11/27/2024 | $2.46 | $2.56 (4.07%) | $2.69 | $2.46 | 108,504 | $85.80 M |
| 11/26/2024 | $2.88 | $2.47 (-14.24%) | $2.92 | $2.40 | 221,353 | $82.79 M |
| 11/25/2024 | $2.61 | $2.85 (9.2%) | $2.98 | $2.52 | 196,926 | $95.52 M |
| 11/22/2024 | $2.41 | $2.60 (7.88%) | $2.66 | $2.35 | 85,026 | $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 |