FBLG - FibroBiologics, Inc.
1.53
0.010 0.654%
Share volume: 704,339
Last Updated: 04-17-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.17%
PREVIOUS CLOSE
CHG
CHG%
$1.52
0.01
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $1.55 | $1.55 | $1.83 | $1.83 | $1.45 | $1.45 | $1.53 | $1.53 | 704,339 | $704,339.00 |
| 04-16-2026 | $1.49 | $1.49 | $1.58 | $1.58 | $1.46 | $1.46 | $1.52 | $1.52 | 217,417 | $217,417.00 |
| 04-15-2026 | $1.40 | $1.40 | $1.61 | $1.61 | $1.33 | $1.33 | $1.54 | $1.54 | 323,968 | $323,968.00 |
| 04-14-2026 | $1.38 | $1.38 | $1.45 | $1.45 | $1.35 | $1.35 | $1.41 | $1.41 | 92,615 | $92,615.00 |
| 04-13-2026 | $1.36 | $1.36 | $1.41 | $1.41 | $1.30 | $1.30 | $1.37 | $1.37 | 159,506 | $159,506.00 |
| 04-10-2026 | $1.40 | $1.40 | $1.49 | $1.49 | $1.29 | $1.29 | $1.35 | $1.35 | 345,252 | $345,252.00 |
| 04-09-2026 | $1.41 | $1.41 | $1.44 | $1.44 | $1.28 | $1.28 | $1.38 | $1.38 | 214,618 | $214,618.00 |
| 04-08-2026 | $1.42 | $1.42 | $1.55 | $1.55 | $1.35 | $1.35 | $1.40 | $1.40 | 215,628 | $215,628.00 |
| 04-07-2026 | $1.40 | $1.40 | $1.59 | $1.59 | $1.36 | $1.36 | $1.42 | $1.42 | 490,027 | $490,027.00 |
| 04-06-2026 | $1.36 | $1.36 | $1.54 | $1.54 | $1.33 | $1.33 | $1.37 | $1.37 | 333,898 | $333,898.00 |