Dark

FBLG
FibroBiologics, Inc. Common Stock
stock NASDAQ

At Close

Aug 7, 2026 2:57:46 PM EDT

1.00USD-2.451%(-0.02)170,916

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 5, 2026 9:28:30 AM EDT

0.8500USD-16.667%(-0.1700)0

After-hours

Aug 7, 2026 4:58:30 PM EDT

0.9500USD-4.523%(-0.0500)3,556

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	1.0400	1.066400	0.960200	0.9762	-4.294%	170,916	0.000%
2026-08-06	0.8668	1.096400	0.866800	1.0200	+17.512%	647,477	-4.294%
2026-08-05	0.8500	0.870000	0.833000	0.8680	+5.596%	164,423	+12.465%
2026-08-04	0.8450	0.859900	0.770000	0.8220	+3.985%	143,395	+18.759%
2026-08-03	0.7200	0.840500	0.720000	0.7905	+12.929%	263,298	+23.491%
2026-07-31	0.7390	0.739400	0.680500	0.7000	-2.670%	111,549	+39.457%
2026-07-30	0.6620	0.760000	0.654700	0.7192	+9.869%	129,261	+35.734%
2026-07-29	0.6295	0.679700	0.620300	0.6546	+0.646%	83,984	+49.129%
2026-07-28	0.6362	0.660800	0.625000	0.6504	+3.716%	64,178	+50.092%
2026-07-27	0.6830	0.683000	0.620050	0.6271	-11.924%	165,490	+55.669%
2026-07-24	0.7540	0.754000	0.700000	0.7120	-3.195%	52,377	+37.107%
2026-07-23	0.7370	0.754700	0.735000	0.7355	-0.622%	46,588	+32.726%
2026-07-22	0.7900	0.798300	0.740100	0.7401	-4.269%	67,587	+31.901%
2026-07-21	0.7729	0.798200	0.761900	0.7731	-1.012%	112,711	+26.271%
2026-07-20	0.8100	0.830000	0.760000	0.7810	-6.456%	74,456	+24.994%
2026-07-17	0.8220	0.849500	0.801000	0.8349	-0.583%	154,323	+16.924%
2026-07-16	0.8500	0.880000	0.810800	0.8398	-0.356%	40,358	+16.242%
2026-07-15	0.8660	0.888700	0.840000	0.8428	-1.033%	26,684	+15.828%
2026-07-14	0.8500	0.866601	0.838400	0.8516	-0.815%	39,114	+14.631%
2026-07-13	0.9168	0.916800	0.844100	0.8586	-6.338%	66,498	+13.697%
2026-07-10	0.8534	0.916700	0.850000	0.9167	+6.469%	76,434	+6.491%
2026-07-09	0.8300	0.888800	0.804700	0.8610	+5.411%	71,727	+13.380%
2026-07-08	0.8200	0.850000	0.815100	0.8168	-2.808%	52,300	+19.515%
2026-07-07	0.8906	0.890600	0.836000	0.8404	-3.258%	46,683	+16.159%
2026-07-06	0.8874	0.893700	0.855000	0.8687	-0.777%	59,184	+12.375%
2026-07-02	0.9070	0.930000	0.875500	0.8755	-3.398%	59,071	+11.502%
2026-07-01	0.9395	0.978200	0.900300	0.9063	-4.368%	106,928	+7.713%
2026-06-30	0.8000	0.947700	0.800000	0.9477	+19.223%	268,909	+3.007%
2026-06-29	0.7979	0.830100	0.780600	0.7949	-3.777%	230,980	+22.808%
2026-06-26	0.7598	0.870000	0.750000	0.8261	+12.670%	1,098,769	+18.170%
2026-06-25	0.7609	0.790700	0.731000	0.7332	-4.705%	80,645	+33.142%
2026-06-24	0.7503	0.783300	0.750300	0.7694	+2.546%	151,732	+26.878%
2026-06-23	0.8168	0.839000	0.745000	0.7503	-6.853%	247,256	+30.108%
2026-06-22	0.7637	0.822000	0.750000	0.8055	+4.583%	158,133	+21.192%
2026-06-18	0.8200	0.833000	0.770000	0.7702	-3.725%	160,437	+26.746%
2026-06-17	0.8336	0.908500	0.794100	0.8000	-1.235%	135,831	+22.025%
2026-06-16	0.8662	0.874999	0.784869	0.8100	-9.295%	136,085	+20.519%
2026-06-15	0.9225	0.969900	0.860300	0.8930	-4.082%	217,273	+9.317%
2026-06-12	0.9627	1.040000	0.925000	0.9310	-3.423%	257,551	+4.855%
2026-06-11	0.9501	0.992100	0.920000	0.9640	+1.059%	53,423	+1.266%
2026-06-10	0.9302	0.987900	0.910000	0.9539	+2.570%	108,435	+2.338%
2026-06-09	0.9900	1.010000	0.930000	0.9300	-7.921%	136,826	+4.968%
2026-06-08	1.0300	1.039800	0.970000	1.0100	-1.942%	74,372	-3.347%
2026-06-05	1.0700	1.070000	0.989900	1.0300	-3.738%	74,964	-5.223%
2026-06-04	1.0800	1.080000	1.000000	1.0700	0.000%	235,456	-8.766%
2026-06-03	1.0500	1.140000	1.020000	1.0700	+1.905%	297,870	-8.766%
2026-06-02	1.1300	1.130000	1.050000	1.0500	-6.250%	101,841	-7.029%
2026-06-01	1.1700	1.170000	1.070000	1.1200	-3.448%	91,151	-12.839%
2026-05-29	1.1400	1.160000	1.100000	1.1600	+2.655%	64,889	-15.845%
2026-05-28	1.1000	1.150000	1.020000	1.1300	+0.893%	172,025	-13.611%
2026-05-27	1.0400	1.120000	1.040000	1.1200	+5.660%	105,177	-12.839%
2026-05-26	1.0400	1.092900	1.020000	1.0600	+0.952%	61,195	-7.906%
2026-05-22	1.0700	1.090000	1.010000	1.0500	0.000%	65,990	-7.029%
2026-05-21	1.0600	1.060000	1.001600	1.0500	0.000%	69,220	-7.029%
2026-05-20	1.0500	1.070000	1.010200	1.0500	-2.778%	107,100	-7.029%
2026-05-19	1.0700	1.090000	1.010000	1.0800	-0.917%	122,339	-9.611%
2026-05-18	1.0800	1.110000	1.060000	1.0900	+3.810%	139,923	-10.440%
2026-05-15	1.0900	1.105200	1.010000	1.0500	-2.778%	122,177	-7.029%
2026-05-14	1.1600	1.200000	1.060000	1.0800	-4.425%	210,144	-9.611%
2026-05-13	1.1100	1.200000	1.061100	1.1300	+2.727%	250,190	-13.611%
2026-05-12	1.0500	1.105000	0.990000	1.1000	+11.111%	276,391	-11.255%
2026-05-11	1.0500	1.090000	0.952300	0.9900	-14.655%	2,940,518	-1.394%
2026-05-08	1.2300	1.250000	1.130000	1.1600	-6.452%	189,719	-15.845%
2026-05-07	1.2900	1.310000	1.210000	1.2400	-3.876%	131,045	-21.274%
2026-05-06	1.2800	1.320000	1.220000	1.2900	-3.008%	195,866	-24.326%
2026-05-05	1.4200	1.425000	1.310000	1.3300	-3.623%	168,446	-26.602%
2026-05-04	1.4300	1.430000	1.300000	1.3800	-5.479%	1,693,596	-29.261%
2026-05-01	1.2900	1.510000	1.250000	1.4600	+10.606%	290,896	-33.137%
2026-04-30	1.3200	1.370000	1.300000	1.3200	+0.763%	29,258	-26.045%
2026-04-29	1.3800	1.430000	1.270000	1.3100	-3.676%	129,835	-25.481%
2026-04-28	1.4400	1.480000	1.330000	1.3600	-4.895%	136,171	-28.221%
2026-04-27	1.4300	1.494900	1.400000	1.4300	+0.704%	55,434	-31.734%
2026-04-24	1.5300	1.534800	1.400000	1.4200	-5.960%	117,785	-31.254%
2026-04-23	1.5000	1.539500	1.450000	1.5100	-3.205%	78,241	-35.351%
2026-04-22	1.5000	1.580000	1.500000	1.5600	+2.632%	91,319	-37.423%
2026-04-21	1.5300	1.590000	1.450000	1.5200	-0.654%	174,934	-35.776%
2026-04-20	1.5500	1.610000	1.410000	1.5300	0.000%	321,120	-36.196%
2026-04-17	1.5500	1.830000	1.450000	1.5300	+0.658%	705,394	-36.196%
2026-04-16	1.4900	1.580000	1.460000	1.5200	-1.299%	217,418	-35.776%
2026-04-15	1.4000	1.605000	1.330000	1.5400	+9.220%	323,969	-36.610%
2026-04-14	1.3800	1.450000	1.350000	1.4100	+2.920%	92,646	-30.766%
2026-04-13	1.3600	1.405000	1.300000	1.3700	+1.481%	162,120	-28.745%
2026-04-10	1.4000	1.490000	1.290000	1.3500	-2.174%	345,948	-27.689%
2026-04-09	1.4100	1.440000	1.275000	1.3800	-1.429%	215,918	-29.261%
2026-04-08	1.4200	1.550000	1.350000	1.4000	-1.408%	216,699	-30.271%
2026-04-07	1.4000	1.590000	1.360000	1.4200	+3.650%	492,697	-31.254%
2026-04-06	1.3600	1.536400	1.330000	1.3700	-0.725%	337,936	-28.745%
2026-04-02	1.3100	1.470000	1.190000	1.3800	+3.759%	815,469	-29.261%
2026-04-01	1.0700	1.590100	1.030000	1.3300	+0.758%	4,584,410	-26.602%
2026-03-31	2.0900	2.130000	1.265000	1.3200	-42.105%	8,878,114	-26.045%
2026-03-30	3.7800	3.965000	2.260000	2.2800	-42.014%	534,053	-57.184%
2026-03-27	4.3000	4.300000	3.700000	3.9320	-10.636%	77,277	-75.173%
2026-03-26	4.2940	4.550000	3.702000	4.4000	-16.509%	114,390	-77.814%
2026-03-25	5.1000	5.398000	4.800000	5.2700	+2.410%	63,931	-81.476%
2026-03-24	5.0000	5.146000	4.850000	5.1460	+2.961%	40,266	-81.030%
2026-03-23	5.0020	5.152000	4.896000	4.9980	-1.614%	30,360	-80.468%
2026-03-20	4.9400	5.400000	4.916000	5.0800	-0.742%	48,649	-80.783%
2026-03-19	5.1800	5.266000	4.800000	5.1180	-1.766%	20,381	-80.926%
2026-03-18	5.2800	5.598000	5.000000	5.2100	-5.684%	64,715	-81.263%
2026-03-17	5.6600	6.000000	5.300000	5.5240	-2.126%	54,126	-82.328%
2026-03-16	6.4580	6.458000	5.414000	5.6440	-9.667%	71,676	-82.704%
2026-03-13	6.8000	7.782000	6.100000	6.2480	-8.145%	39,506	-84.376%
2026-03-12	6.8000	7.000000	6.602000	6.8020	-0.029%	31,725	-85.648%
2026-03-11	7.8900	8.150000	6.502000	6.8040	-14.113%	74,383	-85.653%
2026-03-10	8.4000	8.400000	7.434000	7.9220	-1.024%	42,284	-87.677%
2026-03-09	9.1400	9.140000	7.764000	8.0040	-8.000%	48,656	-87.804%
2026-03-06	8.4000	8.888000	8.000000	8.7000	+3.769%	33,992	-88.779%
2026-03-05	7.8000	8.780000	7.600000	8.3840	+11.578%	66,194	-88.356%
2026-03-04	7.7840	8.200000	7.258000	7.5140	-3.469%	46,111	-87.008%
2026-03-03	8.4600	9.598000	7.562000	7.7840	-7.223%	189,914	-87.459%
2026-03-02	6.4200	8.578000	6.400000	8.3900	+27.663%	182,495	-88.365%
2026-02-27	6.0000	6.692000	6.000000	6.5720	+16.154%	64,435	-85.146%
2026-02-26	5.6200	6.146000	5.490000	5.6580	+7.444%	48,130	-82.747%
2026-02-25	5.1700	5.660000	5.100000	5.2660	-1.570%	35,508	-81.462%
2026-02-24	5.0000	5.800000	4.936000	5.3500	+5.731%	103,912	-81.753%
2026-02-23	4.8200	5.360000	4.804000	5.0600	+2.016%	11,261	-80.708%
2026-02-20	5.0000	5.350000	4.960000	4.9600	-1.274%	10,912	-80.319%
2026-02-19	5.0860	5.400000	5.000000	5.0240	-0.357%	18,640	-80.569%
2026-02-18	5.0000	5.180000	4.810000	5.0420	+0.040%	12,943	-80.639%
2026-02-17	5.2120	5.288000	4.880000	5.0400	+0.398%	24,208	-80.631%
2026-02-13	5.0600	5.478000	4.882000	5.0200	+2.033%	22,865	-80.554%
2026-02-12	5.1940	5.242000	4.810000	4.9200	-3.416%	16,719	-80.159%
2026-02-11	5.2520	5.610000	5.010000	5.0940	-4.678%	25,526	-80.836%
2026-02-10	4.9900	5.684000	4.990000	5.3440	+6.243%	47,980	-81.733%
2026-02-09	5.1400	5.176000	4.884000	5.0300	-0.079%	24,125	-80.592%
2026-02-06	4.6440	5.320000	4.624000	5.0340	+10.832%	36,354	-80.608%
2026-02-05	5.7200	6.600000	4.454000	4.5420	-9.196%	288,764	-78.507%
2026-02-04	5.4000	5.500000	5.000000	5.0020	-9.809%	58,875	-80.484%
2026-02-03	6.1600	6.164000	5.260000	5.5460	-2.256%	26,172	-82.398%
2026-02-02	6.6640	6.664000	5.518000	5.6740	-14.497%	75,351	-82.795%
2026-01-30	6.8200	7.198000	6.532000	6.6360	-2.755%	25,953	-85.289%
2026-01-29	7.1000	7.510000	6.824000	6.8240	-4.693%	38,000	-85.695%
2026-01-28	7.2200	7.456000	7.052000	7.1600	-3.269%	23,438	-86.366%
2026-01-27	7.6000	7.600000	7.200000	7.4020	-1.569%	26,378	-86.812%
2026-01-26	8.0000	8.000000	7.152000	7.5200	-6.000%	31,149	-87.019%
2026-01-23	7.0620	8.138000	7.010000	8.0000	+17.647%	90,297	-87.798%
2026-01-22	6.8000	7.260000	6.604000	6.8000	+4.135%	45,124	-85.644%
2026-01-21	6.5300	6.878000	6.484000	6.5300	+1.240%	12,488	-85.051%
2026-01-20	6.4000	6.752000	6.200000	6.4500	-3.703%	28,250	-84.865%
2026-01-16	6.8000	6.962000	6.534000	6.6980	-0.770%	28,394	-85.426%
2026-01-15	7.0400	7.080000	6.414000	6.7500	-0.794%	50,876	-85.538%
2026-01-14	6.9800	7.278000	6.800000	6.8040	+0.532%	39,417	-85.653%
2026-01-13	7.8620	8.596000	6.518000	6.7680	-12.172%	138,294	-85.576%
2026-01-12	6.8760	8.242000	6.700000	7.7060	+13.994%	113,538	-87.332%
2026-01-09	6.6480	7.098000	6.512000	6.7600	+2.424%	44,818	-85.559%
2026-01-08	6.9680	7.000000	6.174000	6.6000	-4.042%	108,172	-85.209%
2026-01-07	5.4000	7.300000	5.268000	6.8780	+32.269%	298,259	-85.807%
2026-01-06	4.9000	5.444000	4.732000	5.2000	+6.776%	101,922	-81.227%
2026-01-05	4.5400	5.000000	4.500000	4.8700	+1.501%	135,135	-79.955%
2026-01-02	4.7820	4.808000	4.402000	4.7980	+6.670%	225,081	-79.654%
2025-12-31	5.3860	5.388000	4.424000	4.4980	-7.028%	1,082,686	-78.297%
2025-12-30	4.9260	4.952000	4.474000	4.8380	-3.240%	139,154	-79.822%
2025-12-29	4.7720	5.000000	4.462000	5.0000	+0.402%	58,559	-80.476%
2025-12-26	4.7920	4.980000	4.560000	4.9800	+5.553%	72,487	-80.398%
2025-12-24	4.8020	4.802000	4.402000	4.7180	-4.300%	69,169	-79.309%
2025-12-23	5.0000	5.100000	4.720000	4.9300	-5.046%	96,189	-80.199%
2025-12-22	5.3340	5.374000	4.992000	5.1920	+0.426%	52,685	-81.198%
2025-12-19	5.2200	5.300000	4.962000	5.1700	-0.920%	74,100	-81.118%
2025-12-18	5.5640	5.600000	5.030000	5.2180	-5.402%	67,304	-81.292%
2025-12-17	4.9200	5.720000	4.810000	5.5160	+14.535%	113,144	-82.302%
2025-12-16	5.2520	5.372000	4.706000	4.8160	-8.441%	158,591	-79.730%
2025-12-15	5.4000	6.130000	5.054000	5.2600	-33.062%	331,505	-81.441%
2025-12-12	7.6000	8.180000	7.200000	7.8580	+13.000%	94,704	-87.577%
2025-12-11	6.8000	7.298000	6.520000	6.9540	+4.824%	74,588	-85.962%
2025-12-10	6.0520	7.000000	5.946000	6.6340	+12.823%	103,131	-85.285%
2025-12-09	5.4000	6.424000	5.096000	5.8800	+6.214%	62,691	-83.398%
2025-12-08	5.2800	5.700000	5.126000	5.5360	+4.968%	68,591	-82.366%
2025-12-05	5.0400	5.326000	5.000000	5.2740	+1.423%	74,637	-81.490%
2025-12-04	5.0660	5.398000	5.002000	5.2000	+1.961%	79,393	-81.227%
2025-12-03	5.3100	5.310000	4.800000	5.1000	-3.116%	84,470	-80.859%
2025-12-02	5.2400	5.264000	4.900000	5.2640	+0.843%	51,890	-81.455%
2025-12-01	5.4800	5.600000	5.058000	5.2200	-4.745%	66,108	-81.299%
2025-11-28	5.8000	5.800000	5.330000	5.4800	+0.698%	50,448	-82.186%
2025-11-26	5.2420	5.792000	5.100000	5.4420	+1.530%	131,320	-82.062%
2025-11-25	5.2220	5.600000	5.002000	5.3600	+3.077%	149,276	-81.787%
2025-11-24	5.4000	5.410000	4.800000	5.2000	-23.529%	221,002	-81.227%
2025-11-21	6.5280	6.800000	6.100000	6.8000	+4.744%	21,148	-85.644%
2025-11-20	6.9740	7.330000	6.242000	6.4920	-5.776%	47,331	-84.963%
2025-11-19	5.8420	7.098000	5.604000	6.8900	+4.299%	144,563	-85.832%
2025-11-18	6.6600	6.980000	6.500000	6.6060	-1.403%	32,325	-85.223%
2025-11-17	7.0000	7.394000	6.660000	6.7000	-8.943%	46,317	-85.430%
2025-11-14	6.6360	7.544000	6.410000	7.3580	+9.592%	39,607	-86.733%
2025-11-13	6.6000	6.792000	6.406000	6.7140	+2.316%	42,701	-85.460%
2025-11-12	6.9800	7.000000	6.460000	6.5620	-2.814%	50,454	-85.123%
2025-11-11	6.8000	6.900000	6.402000	6.7520	-5.408%	32,976	-85.542%
2025-11-10	7.2340	7.408000	6.852000	7.1380	+1.277%	50,438	-86.324%
2025-11-07	6.9520	7.506000	6.520000	7.0480	+5.131%	55,034	-86.149%
2025-11-06	7.6000	7.626000	6.606000	6.7040	-9.479%	46,884	-85.439%
2025-11-05	6.8400	7.938000	6.840000	7.4060	+13.242%	83,884	-86.819%
2025-11-04	7.5620	7.780000	6.362000	6.5400	-17.131%	79,276	-85.073%
2025-11-03	7.6400	8.056000	7.640000	7.8920	+0.331%	41,019	-87.631%
2025-10-31	7.9860	7.986000	7.700000	7.8660	-0.907%	36,547	-87.590%
2025-10-30	8.1000	8.100000	7.664000	7.9380	+2.188%	43,140	-87.702%
2025-10-29	8.3220	8.402000	7.610000	7.7680	-7.722%	53,750	-87.433%
2025-10-28	8.6000	8.798000	8.300000	8.4180	-2.750%	39,599	-88.403%
2025-10-27	8.9460	8.998000	8.600000	8.6560	-0.848%	43,093	-88.722%
2025-10-24	8.2000	8.960000	8.200000	8.7300	+6.282%	64,208	-88.818%
2025-10-23	8.2200	8.380000	8.102000	8.2140	+0.171%	37,175	-88.115%
2025-10-22	8.1200	8.580000	8.120000	8.2000	-1.914%	36,144	-88.095%
2025-10-21	8.0200	8.400000	8.018000	8.3600	+1.877%	43,889	-88.323%
2025-10-20	8.1000	8.440000	8.018000	8.2060	+2.370%	61,099	-88.104%
2025-10-17	8.2000	8.542000	7.802000	8.0160	-2.244%	42,351	-87.822%
2025-10-16	9.0000	9.200000	8.200000	8.2000	-8.889%	93,800	-88.095%
2025-10-15	8.3900	9.654000	8.390000	9.0000	+7.168%	90,900	-89.153%
2025-10-14	8.5140	8.678000	8.120000	8.3980	-4.198%	65,995	-88.376%
2025-10-13	9.4800	9.480000	8.510000	8.7660	-2.967%	48,207	-88.864%
2025-10-10	9.8780	9.986000	8.800000	9.0340	-7.325%	77,297	-89.194%
2025-10-09	10.0000	10.272000	9.590000	9.7480	-3.600%	66,858	-89.986%
2025-10-08	10.2000	10.330000	9.974000	10.1120	+3.100%	87,533	-90.346%
2025-10-07	11.3960	11.400000	9.800000	9.8080	-10.820%	97,120	-90.047%
2025-10-06	10.8020	11.200000	10.800000	10.9980	+0.127%	41,758	-91.124%
2025-10-03	10.9900	11.008000	10.800000	10.9840	+1.704%	24,637	-91.113%
2025-10-02	10.6000	10.852000	10.520000	10.8000	+3.231%	19,741	-90.961%
2025-10-01	11.0000	11.200000	10.224000	10.4620	-4.229%	63,071	-90.669%
2025-09-30	12.1260	12.400000	10.400000	10.9240	-10.752%	156,310	-91.064%
2025-09-29	12.0000	12.394000	11.660000	12.2400	+6.695%	46,027	-92.025%
2025-09-26	11.2000	12.140000	11.000000	11.4720	+6.281%	37,938	-91.491%
2025-09-25	11.8000	12.000000	10.682000	10.7940	-10.408%	34,991	-90.956%
2025-09-24	10.4880	12.210000	10.400000	12.0480	+14.546%	77,765	-91.897%
2025-09-23	10.5700	10.796000	10.200000	10.5180	-0.454%	41,493	-90.719%
2025-09-22	10.5200	10.916000	10.520000	10.5660	-0.770%	25,717	-90.761%
2025-09-19	10.8000	10.980000	10.648000	10.6480	-0.486%	21,105	-90.832%
2025-09-18	10.5200	10.840000	10.520000	10.7000	+1.827%	17,421	-90.877%
2025-09-17	10.7520	10.920000	10.442000	10.5080	-0.774%	12,488	-90.710%
2025-09-16	10.6000	10.800000	10.460000	10.5900	-1.799%	15,230	-90.782%
2025-09-15	10.8800	11.028000	10.486000	10.7840	-0.663%	29,752	-90.948%
2025-09-12	11.4000	11.500000	10.624000	10.8560	-3.912%	29,520	-91.008%
2025-09-11	10.9800	11.500000	10.800000	11.2980	+3.937%	25,535	-91.360%
2025-09-10	11.0040	11.160000	10.608000	10.8700	+0.966%	32,559	-91.019%
2025-09-09	11.4920	11.492000	10.630000	10.7660	-5.462%	28,056	-90.933%
2025-09-08	11.2980	11.598000	11.108000	11.3880	-0.853%	17,221	-91.428%
2025-09-05	12.2400	12.276000	11.200000	11.4860	-3.300%	20,051	-91.501%
2025-09-04	12.2000	12.200000	11.712000	11.8780	-1.509%	10,786	-91.781%
2025-09-03	12.0480	12.426000	11.800000	12.0600	-2.961%	14,480	-91.905%
2025-09-02	11.8060	12.564000	11.800000	12.4280	+5.304%	20,662	-92.145%
2025-08-29	12.5200	12.796000	11.608000	11.8020	-4.853%	17,217	-91.729%
2025-08-28	12.1000	12.700000	12.072000	12.4040	+3.401%	17,186	-92.130%
2025-08-27	12.0000	12.216000	11.800000	11.9960	-0.860%	10,769	-91.862%
2025-08-26	12.6000	12.710000	11.914000	12.1000	-1.031%	14,536	-91.932%
2025-08-25	12.2660	12.800000	11.994000	12.2260	+3.857%	38,247	-92.015%
2025-08-22	11.6100	12.498000	11.438000	11.7720	-0.051%	49,970	-91.707%
2025-08-21	11.6280	12.150000	11.400000	11.7780	+3.316%	15,372	-91.712%
2025-08-20	12.2000	12.200000	11.322000	11.4000	-3.226%	15,720	-91.437%
2025-08-19	12.0000	12.398000	11.760000	11.7800	-4.569%	13,301	-91.713%
2025-08-18	11.6000	12.600000	11.322000	12.3440	+7.620%	18,391	-92.092%
2025-08-15	11.5260	11.876000	11.210000	11.4700	-2.466%	14,671	-91.489%
2025-08-14	11.4300	12.000000	11.200000	11.7600	-0.204%	13,898	-91.699%
2025-08-13	11.3200	12.148000	11.200000	11.7840	+2.505%	15,710	-91.716%
2025-08-12	11.0940	11.580000	10.806000	11.4960	+3.624%	13,232	-91.508%
2025-08-11	12.0000	12.096000	10.946000	11.0940	-4.756%	21,675	-91.201%
2025-08-08	10.8060	12.090000	10.752000	11.6480	+9.023%	50,582	-91.619%
2025-08-07	11.0000	11.200000	10.564000	10.6840	-0.410%	21,516	-90.863%
2025-08-06	11.2340	11.776000	10.678000	10.7280	-3.404%	18,096	-90.900%
2025-08-05	12.2000	12.598000	10.920000	11.1060	-8.743%	38,496	-91.210%
2025-08-04	12.6980	13.000000	12.100000	12.1700	-6.183%	20,934	-91.979%
2025-08-01	12.7400	13.160000	12.062000	12.9720	+1.821%	37,346	-92.475%
2025-07-31	12.6000	12.966000	12.380000	12.7400	+0.362%	9,100	-92.338%
2025-07-30	12.0000	13.148000	11.602000	12.6940	+4.581%	29,099	-92.310%
2025-07-29	12.8000	13.002000	12.000000	12.1380	-7.485%	47,430	-91.957%
2025-07-28	14.3940	14.396000	12.776000	13.1200	-3.059%	43,014	-92.559%
2025-07-25	13.4000	13.998000	12.900000	13.5340	+3.061%	23,724	-92.787%
2025-07-24	13.4000	13.400000	12.802000	13.1320	-0.816%	15,222	-92.566%
2025-07-23	13.4000	13.402000	12.120000	13.2400	-1.209%	25,225	-92.627%
2025-07-22	13.5200	13.800000	12.908000	13.4020	+0.435%	23,218	-92.716%
2025-07-21	13.8000	13.800000	13.220000	13.3440	-0.626%	14,705	-92.684%
2025-07-18	14.0000	14.000000	12.900000	13.4280	-2.696%	20,685	-92.730%
2025-07-17	14.1200	14.678000	13.456000	13.8000	-3.766%	28,150	-92.926%
2025-07-16	13.8000	14.518000	12.792000	14.3400	+2.855%	22,030	-93.192%
2025-07-15	13.0000	14.398000	12.902000	13.9420	+8.922%	27,749	-92.998%
2025-07-14	12.8000	12.910000	12.242000	12.8000	+1.700%	20,766	-92.373%
2025-07-11	13.4000	13.594000	12.276000	12.5860	-3.035%	15,693	-92.244%
2025-07-10	13.0000	13.176000	12.402000	12.9800	-1.667%	16,769	-92.479%
2025-07-09	12.4000	13.308000	12.200000	13.2000	+9.037%	34,285	-92.605%
2025-07-08	12.0000	12.300000	11.666000	12.1060	+0.050%	24,304	-91.936%
2025-07-07	12.6500	13.200000	11.866000	12.1000	-1.144%	16,925	-91.932%
2025-07-03	12.6000	13.000000	12.032000	12.2400	+0.295%	18,347	-92.025%
2025-07-02	12.0000	12.490000	11.880000	12.2040	+1.598%	18,007	-92.001%
2025-07-01	12.4440	12.600000	12.010000	12.0120	-3.472%	33,401	-91.873%
2025-06-30	14.0400	14.040000	12.438000	12.4440	+0.663%	23,484	-92.155%
2025-06-27	14.4000	14.800000	12.362000	12.3620	-13.188%	167,973	-92.103%
2025-06-26	15.0000	15.000000	13.940000	14.2400	-1.152%	40,499	-93.145%
2025-06-25	14.8000	14.880000	14.244000	14.4060	-3.432%	11,965	-93.224%
2025-06-24	14.3680	15.148000	14.200000	14.9180	+3.468%	13,695	-93.456%
2025-06-23	14.0000	15.490000	13.800000	14.4180	+3.637%	19,893	-93.229%
2025-06-20	14.6000	15.398000	13.912000	13.9120	-3.120%	15,490	-92.983%
2025-06-18	15.3180	15.550000	14.192000	14.3600	-4.686%	14,076	-93.202%
2025-06-17	16.0000	16.200000	15.058000	15.0660	-5.483%	18,032	-93.521%
2025-06-16	17.1960	17.196000	15.400000	15.9400	-1.447%	12,949	-93.876%
2025-06-13	17.2000	17.200000	15.888000	16.1740	-7.312%	11,082	-93.964%
2025-06-12	17.6000	17.946000	16.724000	17.4500	+0.287%	8,280	-94.406%
2025-06-11	19.2580	19.258000	17.352000	17.4000	-7.051%	9,699	-94.390%
2025-06-10	19.2980	19.800000	17.886000	18.7200	-0.931%	18,966	-94.785%
2025-06-09	19.6000	19.600000	18.020000	18.8960	-1.172%	15,024	-94.834%
2025-06-06	17.4920	19.482000	17.000000	19.1200	+11.918%	22,590	-94.894%
2025-06-05	17.2000	18.272000	16.600000	17.0840	+0.518%	11,208	-94.286%
2025-06-04	15.8000	17.206000	15.000000	16.9960	+7.774%	20,668	-94.256%
2025-06-03	15.2620	17.000000	14.600000	15.7700	+3.329%	25,927	-93.810%
2025-06-02	15.0320	15.840000	14.026000	15.2620	+4.606%	18,728	-93.604%
2025-05-30	15.4000	15.400000	14.142000	14.5900	-2.733%	10,769	-93.309%
2025-05-29	15.3740	15.576000	15.000000	15.0000	-2.963%	7,444	-93.492%
2025-05-28	16.4000	16.400000	15.300000	15.4580	-4.815%	12,490	-93.685%
2025-05-27	17.2000	17.400000	15.200000	16.2400	+0.247%	21,641	-93.989%
2025-05-23	17.2000	17.504000	15.960000	16.2000	-5.814%	10,162	-93.974%
2025-05-22	18.2700	18.270000	17.090000	17.2000	-5.857%	6,598	-94.324%
2025-05-21	18.4000	18.834000	17.400000	18.2700	+0.011%	4,166	-94.657%
2025-05-20	17.8000	18.502000	17.200000	18.2680	+0.274%	6,151	-94.656%
2025-05-19	18.5320	18.540000	17.866000	18.2180	-2.484%	3,234	-94.642%
2025-05-16	19.8000	19.800000	17.882000	18.6820	-8.422%	8,602	-94.775%
2025-05-15	16.3320	22.600000	16.202000	20.4000	+22.670%	37,189	-95.215%
2025-05-14	16.8000	17.460000	16.102000	16.6300	-1.012%	6,478	-94.130%
2025-05-13	17.7820	17.782000	16.000000	16.8000	-3.448%	7,714	-94.189%
2025-05-12	17.5500	17.550000	16.716000	17.4000	+4.744%	8,240	-94.390%
2025-05-09	16.8000	17.860000	15.800000	16.6120	-1.844%	10,059	-94.124%
2025-05-08	18.5600	18.560000	16.524000	16.9240	-6.497%	8,091	-94.232%
2025-05-07	17.6800	18.108000	17.200000	18.1000	+1.583%	4,916	-94.607%
2025-05-06	18.8600	19.728000	17.296000	17.8180	-6.339%	7,267	-94.521%
2025-05-05	20.0000	20.200000	18.802000	19.0240	-5.822%	6,696	-94.869%
2025-05-02	21.0000	21.000000	20.000000	20.2000	-0.980%	3,445	-95.167%
2025-05-01	22.6000	22.600000	20.000000	20.4000	-8.929%	5,026	-95.215%
2025-04-30	20.2000	22.600000	18.968000	22.4000	+7.692%	11,021	-95.642%
2025-04-29	22.6000	22.800000	20.200000	20.8000	-8.370%	12,832	-95.307%
2025-04-28	24.0000	25.382000	21.600000	22.7000	-6.967%	8,117	-95.700%
2025-04-25	25.8000	26.532000	23.200000	24.4000	-5.426%	8,656	-95.999%
2025-04-24	26.2000	26.200000	24.230000	25.8000	0.000%	10,289	-96.216%
2025-04-23	26.6000	26.600000	24.602000	25.8000	+2.381%	11,523	-96.216%
2025-04-22	28.8000	30.600000	24.000000	25.2000	-8.696%	20,944	-96.126%
2025-04-21	24.4000	28.800000	23.000000	27.6000	+15.966%	25,320	-96.463%
2025-04-17	21.6000	24.600000	20.000000	23.8000	+9.174%	17,708	-95.898%
2025-04-16	19.5000	23.000000	19.390000	21.8000	+13.886%	24,015	-95.522%
2025-04-15	19.6000	20.400000	18.228000	19.1420	-2.337%	6,809	-94.900%
2025-04-14	18.4000	20.400000	17.800000	19.6000	+10.112%	6,787	-95.019%
2025-04-11	16.6000	18.000000	16.200000	17.8000	+9.498%	19,894	-94.516%
2025-04-10	16.8000	16.800000	15.402000	16.2560	-4.376%	6,785	-93.995%
2025-04-09	16.0000	17.426000	15.252000	17.0000	+4.294%	20,593	-94.258%
2025-04-08	17.4000	17.400000	16.202000	16.3000	-6.311%	9,426	-94.011%
2025-04-07	17.0880	17.400000	16.000000	17.3980	-0.719%	9,106	-94.389%
2025-04-04	17.6600	18.600000	17.000000	17.5240	+0.137%	6,734	-94.429%
2025-04-03	18.0000	19.000000	17.400000	17.5000	-6.557%	9,860	-94.422%
2025-04-02	19.0000	19.278000	17.600000	18.7280	+8.884%	7,383	-94.787%
2025-04-01	19.9980	19.998000	17.200000	17.2000	-4.444%	14,060	-94.324%
2025-03-31	20.0000	20.600000	18.000000	18.0000	-5.263%	7,906	-94.577%
2025-03-28	20.2000	21.200000	19.000000	19.0000	-6.863%	3,605	-94.862%
2025-03-27	20.8000	21.800000	20.200000	20.4000	-1.923%	2,953	-95.215%
2025-03-26	22.0000	22.400000	20.400000	20.8000	-5.455%	2,752	-95.307%
2025-03-25	22.6000	22.800000	21.800000	22.0000	-0.901%	4,132	-95.563%
2025-03-24	21.8000	23.200000	21.400000	22.2000	0.000%	6,233	-95.603%
2025-03-21	20.8000	22.900000	20.000000	22.2000	+7.767%	9,342	-95.603%
2025-03-20	20.4000	21.200000	20.000000	20.6000	+0.980%	4,175	-95.261%
2025-03-19	19.6280	21.000000	19.610000	20.4000	+4.082%	5,454	-95.215%
2025-03-18	20.0000	20.000000	19.000000	19.6000	-2.000%	7,210	-95.019%
2025-03-17	21.0000	21.000000	19.600000	20.0000	-1.961%	9,459	-95.119%
2025-03-14	21.0000	21.000000	20.000000	20.4000	+0.990%	7,494	-95.215%
2025-03-13	21.6000	21.800000	20.000000	20.2000	-4.717%	6,384	-95.167%
2025-03-12	21.6000	22.000000	21.000000	21.2000	-3.636%	4,776	-95.395%
2025-03-11	22.0000	22.200000	20.700000	22.0000	-0.901%	12,024	-95.563%
2025-03-10	23.8000	25.000000	21.800000	22.2000	-9.016%	9,256	-95.603%
2025-03-07	23.4000	24.900000	22.000000	24.4000	+8.929%	8,230	-95.999%
2025-03-06	23.2000	23.400000	22.200000	22.4000	-4.274%	10,581	-95.642%
2025-03-05	24.4000	25.800000	23.400000	23.4000	-4.490%	6,910	-95.828%
2025-03-04	22.0000	25.800000	21.000000	24.5000	+6.987%	15,740	-96.016%
2025-03-03	25.6000	25.600000	22.600000	22.9000	-9.127%	7,155	-95.737%
2025-02-28	24.2000	25.600000	23.000000	25.2000	+5.882%	11,223	-96.126%
2025-02-27	22.8000	25.400000	21.600000	23.8000	+4.386%	15,717	-95.898%
2025-02-26	21.2000	24.200000	21.000000	22.8000	+8.571%	12,443	-95.718%
2025-02-25	21.6000	22.198000	19.674000	21.0000	-1.869%	14,433	-95.351%
2025-02-24	23.2000	23.800000	20.900000	21.4000	-4.889%	20,483	-95.438%
2025-02-21	25.0000	25.000000	22.200000	22.5000	-9.274%	14,315	-95.661%
2025-02-20	23.0000	24.800000	22.600000	24.8000	+7.826%	8,312	-96.064%
2025-02-19	23.2000	23.600000	22.400000	23.0000	-2.128%	10,792	-95.756%
2025-02-18	24.2000	26.400000	23.400000	23.5000	-4.472%	14,994	-95.846%

.dark-mode .gYk6C5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gYk6C5{ color: #333333; background-color: white; border: 2px solid #333333; }FBLGFibroBiologics, Inc. Common Stockstock NASDAQ

FBLG
FibroBiologics, Inc. Common Stock
stock NASDAQ