FibroBiologics, Inc. - Common Stock (FBLG)

Historical Prices For FibroBiologics, Inc. - Common Stock (FBLG)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	0.41	0.42	0.41	0.41	743,004	0.41
10/22/2025	0.41	0.43	0.41	0.41	722,587	0.41
10/21/2025	0.40	0.42	0.40	0.42	877,056	0.42
10/20/2025	0.41	0.42	0.40	0.41	1,220,944	0.41
10/17/2025	0.41	0.43	0.39	0.40	847,026	0.40
10/16/2025	0.45	0.46	0.41	0.41	1,866,008	0.41
10/15/2025	0.42	0.48	0.42	0.45	1,736,086	0.45
10/14/2025	0.43	0.43	0.41	0.42	1,312,618	0.42
10/13/2025	0.47	0.47	0.43	0.44	963,036	0.44
10/10/2025	0.49	0.50	0.44	0.45	1,545,948	0.45
10/09/2025	0.50	0.51	0.48	0.49	1,329,865	0.49
10/08/2025	0.51	0.51	0.50	0.51	1,740,306	0.51
10/07/2025	0.57	0.57	0.49	0.49	1,927,147	0.49
10/06/2025	0.54	0.56	0.54	0.55	835,148	0.55
10/03/2025	0.55	0.55	0.54	0.55	492,743	0.55
10/02/2025	0.53	0.54	0.53	0.54	393,503	0.54
10/01/2025	0.55	0.56	0.51	0.52	1,260,887	0.52
9/30/2025	0.61	0.62	0.52	0.55	3,126,159	0.55
9/29/2025	0.60	0.62	0.58	0.61	920,520	0.61
9/26/2025	0.56	0.61	0.55	0.57	758,763	0.57
9/25/2025	0.59	0.60	0.53	0.54	698,378	0.54
9/24/2025	0.52	0.61	0.52	0.60	1,552,545	0.60
9/23/2025	0.53	0.54	0.51	0.53	829,807	0.53
9/22/2025	0.53	0.55	0.53	0.53	512,020	0.53
9/19/2025	0.54	0.55	0.53	0.53	422,091	0.53
9/18/2025	0.53	0.54	0.53	0.54	347,917	0.54
9/17/2025	0.54	0.55	0.52	0.53	249,748	0.53
9/16/2025	0.53	0.54	0.52	0.53	303,260	0.53
9/15/2025	0.54	0.55	0.52	0.54	594,543	0.54
9/12/2025	0.57	0.57	0.53	0.54	590,405	0.54
9/11/2025	0.55	0.57	0.54	0.56	510,570	0.56
9/10/2025	0.55	0.56	0.53	0.54	650,645	0.54
9/09/2025	0.57	0.57	0.53	0.54	559,252	0.54
9/08/2025	0.56	0.58	0.56	0.57	344,255	0.57
9/05/2025	0.61	0.61	0.56	0.57	401,016	0.57
9/04/2025	0.61	0.61	0.59	0.59	215,710	0.59
9/03/2025	0.60	0.62	0.59	0.60	289,605	0.60
9/02/2025	0.59	0.63	0.59	0.62	412,991	0.62
8/29/2025	0.63	0.64	0.58	0.59	344,340	0.59
8/28/2025	0.61	0.64	0.60	0.62	343,667	0.62
8/27/2025	0.60	0.61	0.59	0.60	213,778	0.60
8/26/2025	0.64	0.64	0.60	0.60	290,215	0.60
8/25/2025	0.61	0.64	0.60	0.61	762,534	0.61
8/22/2025	0.58	0.62	0.57	0.59	999,391	0.59
8/21/2025	0.58	0.61	0.57	0.59	306,893	0.59
8/20/2025	0.61	0.61	0.57	0.57	311,936	0.57
8/19/2025	0.60	0.62	0.59	0.59	264,852	0.59
8/18/2025	0.58	0.63	0.57	0.62	360,900	0.62
8/15/2025	0.58	0.59	0.56	0.57	293,422	0.57
8/14/2025	0.57	0.60	0.56	0.59	277,764	0.59
8/13/2025	0.57	0.61	0.56	0.59	309,336	0.59
8/12/2025	0.55	0.58	0.54	0.57	262,146	0.57
8/11/2025	0.60	0.60	0.55	0.55	429,624	0.55
8/08/2025	0.54	0.60	0.54	0.58	1,011,646	0.58
8/07/2025	0.55	0.56	0.53	0.53	430,135	0.53
8/06/2025	0.56	0.59	0.53	0.54	361,474	0.54
8/05/2025	0.61	0.63	0.55	0.56	769,587	0.56
8/04/2025	0.63	0.65	0.60	0.61	416,173	0.61
8/01/2025	0.64	0.66	0.60	0.65	746,918	0.65
7/31/2025	0.63	0.65	0.62	0.64	181,966	0.64
7/30/2025	0.60	0.66	0.58	0.63	581,979	0.63
7/29/2025	0.64	0.65	0.60	0.61	948,601	0.61
7/28/2025	0.72	0.72	0.64	0.66	854,082	0.66
7/25/2025	0.67	0.70	0.65	0.68	474,475	0.68
7/24/2025	0.67	0.67	0.64	0.66	302,447	0.66