5 DAY PERFORMANCE
+1.30%
1 MONTH PERFORMANCE
-7.81%
3 MONTH PERFORMANCE
-29.04%
6 MONTH PERFORMANCE
-52.03%
YEAR-TO-DATE PERFORMANCE
-70.50%
1 YEAR PERFORMANCE
-65.70%
FibroBiologics, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2025 | $0.57 | $0.59 (2.89%) | $0.60 | $0.56 | 276.22 K | $22.72 M |
| 08/13/2025 | $0.57 | $0.59 (4.1%) | $0.61 | $0.56 | 314.20 K | $22.76 M |
| 08/12/2025 | $0.55 | $0.57 (3.62%) | $0.58 | $0.54 | 264.65 K | $22.21 M |
| 08/11/2025 | $0.60 | $0.55 (-7.55%) | $0.60 | $0.55 | 433.50 K | $21.43 M |
| 08/08/2025 | $0.54 | $0.58 (7.79%) | $0.60 | $0.54 | 1.01 M | $22.50 M |
| 08/07/2025 | $0.55 | $0.53 (-2.87%) | $0.56 | $0.53 | 430.31 K | $20.64 M |
| 08/06/2025 | $0.56 | $0.54 (-4.5%) | $0.59 | $0.53 | 361.92 K | $20.72 M |
| 08/05/2025 | $0.61 | $0.56 (-8.97%) | $0.63 | $0.55 | 769.92 K | $21.45 M |
| 08/04/2025 | $0.63 | $0.61 (-4.16%) | $0.65 | $0.61 | 418.70 K | $23.51 M |
| 08/01/2025 | $0.64 | $0.65 (1.82%) | $0.66 | $0.60 | 746.92 K | $25.06 M |
| 07/31/2025 | $0.63 | $0.64 (1.11%) | $0.65 | $0.62 | 182.00 K | $24.61 M |
| 07/30/2025 | $0.60 | $0.63 (5.78%) | $0.66 | $0.58 | 582.00 K | $24.52 M |
| 07/29/2025 | $0.64 | $0.61 (-5.17%) | $0.65 | $0.60 | 948.60 K | $23.45 M |
| 07/28/2025 | $0.72 | $0.66 (-8.85%) | $0.72 | $0.64 | 860.30 K | $25.34 M |
| 07/25/2025 | $0.67 | $0.68 (1%) | $0.70 | $0.65 | 474.50 K | $24.82 M |
| 07/24/2025 | $0.67 | $0.66 (-2%) | $0.67 | $0.64 | 304.44 K | $24.08 M |
| 07/23/2025 | $0.67 | $0.66 (-1.19%) | $0.67 | $0.61 | 504.50 K | $24.28 M |
| 07/22/2025 | $0.68 | $0.67 (-0.87%) | $0.69 | $0.65 | 464.40 K | $24.57 M |
| 07/21/2025 | $0.69 | $0.67 (-3.3%) | $0.69 | $0.66 | 294.11 K | $24.47 M |
| 07/18/2025 | $0.70 | $0.67 (-4.09%) | $0.70 | $0.65 | 413.70 K | $24.62 M |
| 07/17/2025 | $0.71 | $0.69 (-2.27%) | $0.73 | $0.67 | 563.00 K | $25.30 M |
| 07/16/2025 | $0.69 | $0.72 (3.91%) | $0.73 | $0.64 | 440.60 K | $26.29 M |
| 07/15/2025 | $0.65 | $0.70 (7.25%) | $0.72 | $0.65 | 555.00 K | $25.56 M |
| 07/14/2025 | $0.64 | $0.64 (0%) | $0.65 | $0.61 | 415.32 K | $23.47 M |
| 07/11/2025 | $0.67 | $0.63 (-6.07%) | $0.68 | $0.61 | 313.90 K | $23.08 M |
| 07/10/2025 | $0.65 | $0.65 (-0.15%) | $0.66 | $0.62 | 335.39 K | $23.80 M |
| 07/09/2025 | $0.62 | $0.66 (6.45%) | $0.67 | $0.61 | 685.71 K | $24.20 M |
| 07/08/2025 | $0.60 | $0.61 (0.88%) | $0.62 | $0.58 | 486.10 K | $22.20 M |
| 07/07/2025 | $0.63 | $0.61 (-4.35%) | $0.66 | $0.59 | 338.50 K | $22.19 M |
| 07/03/2025 | $0.63 | $0.61 (-2.86%) | $0.65 | $0.60 | 366.95 K | $22.44 M |
| 07/02/2025 | $0.60 | $0.61 (1.7%) | $0.62 | $0.59 | 360.14 K | $22.38 M |
| 07/01/2025 | $0.62 | $0.60 (-3.47%) | $0.63 | $0.60 | 668.03 K | $22.03 M |
| 06/30/2025 | $0.70 | $0.62 (-11.37%) | $0.70 | $0.62 | 469.70 K | $22.82 M |
| 06/27/2025 | $0.72 | $0.62 (-14.15%) | $0.74 | $0.62 | 3.36 M | $22.67 M |
| 06/26/2025 | $0.75 | $0.71 (-5.07%) | $0.75 | $0.70 | 809.99 K | $26.11 M |
| 06/25/2025 | $0.74 | $0.72 (-2.66%) | $0.74 | $0.71 | 239.30 K | $26.42 M |
| 06/24/2025 | $0.72 | $0.75 (3.83%) | $0.76 | $0.71 | 273.91 K | $27.35 M |
| 06/23/2025 | $0.70 | $0.72 (2.99%) | $0.77 | $0.69 | 397.85 K | $26.44 M |
| 06/20/2025 | $0.73 | $0.70 (-4.71%) | $0.77 | $0.70 | 309.80 K | $25.51 M |
| 06/18/2025 | $0.77 | $0.72 (-6.25%) | $0.78 | $0.71 | 281.52 K | $26.33 M |
| 06/17/2025 | $0.80 | $0.75 (-5.84%) | $0.81 | $0.75 | 360.65 K | $27.63 M |
| 06/16/2025 | $0.86 | $0.80 (-7.3%) | $0.86 | $0.77 | 259.00 K | $29.23 M |
| 06/13/2025 | $0.86 | $0.81 (-5.97%) | $0.86 | $0.79 | 221.63 K | $29.66 M |
| 06/12/2025 | $0.88 | $0.87 (-0.85%) | $0.90 | $0.84 | 165.60 K | $32.00 M |
| 06/11/2025 | $0.96 | $0.87 (-9.65%) | $0.96 | $0.87 | 194.00 K | $31.91 M |
| 06/10/2025 | $0.96 | $0.94 (-3%) | $0.99 | $0.89 | 379.32 K | $34.33 M |
| 06/09/2025 | $0.98 | $0.94 (-3.59%) | $0.98 | $0.90 | 300.48 K | $34.65 M |
| 06/06/2025 | $0.87 | $0.96 (9.31%) | $0.97 | $0.85 | 451.80 K | $35.06 M |
| 06/05/2025 | $0.86 | $0.85 (-0.67%) | $0.91 | $0.83 | 224.20 K | $31.33 M |
| 06/04/2025 | $0.79 | $0.85 (7.57%) | $0.86 | $0.75 | 413.40 K | $31.16 M |
| 06/03/2025 | $0.76 | $0.79 (3.33%) | $0.85 | $0.73 | 518.55 K | $28.92 M |
| 06/02/2025 | $0.75 | $0.76 (1.53%) | $0.79 | $0.70 | 374.60 K | $27.99 M |
| 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 |
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.
