Get the Stockscreener App
1.06
0.95%
0.01
After Hours:
1.05
-0.01
-0.94%
Fibrobiologics Inc Stock (FBLG) Price History
The historical daily chart and data for Fibrobiologics Inc stock (FBLG), show that the latest closing stock price as of May 26, 2026, is $1.06.
- Fibrobiologics Inc all-time high stock price is $55.00, occurred on January 31, 2024.
- The lowest Fibrobiologics Inc stock price recorded was $0.185 on March 27, 2026. Since then, Fibrobiologics Inc's stock price has risen over 472.97% to $1.06 now.
- The 52-week high stock price for FBLG is $19.80, representing a 1,768% increase from the current share price, occurred on June 10, 2025.
- The 52-week low stock price for FBLG is $0.9523, indicating a -10.16% decrease from the current share price, occurred on May 11, 2026.
The table below shows more information about FBLG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $1.09 | $1.02 | $0.0729 | 60,507.0 | +0.95% |
| May 22, 2026 | $1.09 | $1.01 | $0.08 | 65,910.0 | +0.00% |
| May 21, 2026 | $1.06 | $1.00 | $0.0584 | 67,812.0 | +0.00% |
| May 20, 2026 | $1.07 | $1.01 | $0.0598 | 104,819.0 | -2.78% |
| May 19, 2026 | $1.09 | $1.01 | $0.08 | 121,993.0 | -0.92% |
| May 18, 2026 | $1.11 | $1.06 | $0.05 | 139,903.0 | +3.81% |
| May 15, 2026 | $1.11 | $1.01 | $0.0952 | 121,175.0 | -2.78% |
| May 14, 2026 | $1.20 | $1.06 | $0.14 | 209,155.0 | -4.42% |
| May 13, 2026 | $1.20 | $1.06 | $0.1389 | 248,925.0 | +2.73% |
| May 12, 2026 | $1.10 | $0.99 | $0.115 | 267,491.0 | +11.11% |
| May 11, 2026 | $1.09 | $0.9523 | $0.1377 | 2,918,001.0 | -14.66% |
| May 08, 2026 | $1.25 | $1.13 | $0.12 | 189,079.0 | -6.45% |
| May 07, 2026 | $1.31 | $1.21 | $0.10 | 129,969.0 | -3.88% |
| May 06, 2026 | $1.32 | $1.22 | $0.10 | 193,783.0 | -3.01% |
| May 05, 2026 | $1.43 | $1.31 | $0.115 | 164,897.0 | -3.62% |
| May 04, 2026 | $1.43 | $1.30 | $0.13 | 1,619,319.0 | -5.48% |
| May 01, 2026 | $1.51 | $1.25 | $0.26 | 288,111.0 | +10.61% |
| Apr 30, 2026 | $1.37 | $1.30 | $0.07 | 27,377.0 | +0.76% |
| Apr 29, 2026 | $1.43 | $1.27 | $0.16 | 129,697.0 | -3.68% |
| Apr 28, 2026 | $1.48 | $1.33 | $0.15 | 134,853.0 | -4.90% |
Fibrobiologics Inc Stock (FBLG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fibrobiologics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FBLG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fibrobiologics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fibrobiologics Inc Stock (FBLG) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $1.51 | $0.9523 | $0.5577 | 6,971,356.0 | -19.70% |
| Apr, 2026 | $1.83 | $1.03 | $0.80 | 9,550,234.0 | +0.00% |
| Mar, 2026 | $9.60 | $1.26 | $8.33 | 9,680,402.7 | -79.91% |
| Feb, 2026 | $6.69 | $4.45 | $2.24 | 866,249.7 | -0.96% |
| Jan, 2026 | $8.60 | $4.40 | $4.19 | 1,581,842.4 | +47.53% |
Fibrobiologics Inc Stock (FBLG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $8.18 | $4.40 | $3.78 | 1,959,976.0 | -11.72% |
| Nov, 2025 | $8.06 | $4.80 | $3.26 | 1,347,472.4 | -30.33% |
| Oct, 2025 | $11.40 | $7.61 | $3.79 | 1,242,683.0 | -27.99% |
| Sep, 2025 | $12.56 | $10.20 | $2.36 | 706,188.6 | -7.44% |
| Aug, 2025 | $13.16 | $10.56 | $2.60 | 470,581.7 | -7.36% |
| Jul, 2025 | $14.68 | $11.60 | $3.08 | 503,447.0 | +2.38% |
| Jun, 2025 | $19.80 | $12.36 | $7.44 | 496,451.8 | -14.71% |
| May, 2025 | $22.60 | $14.14 | $8.46 | 193,641.7 | -34.87% |
| Apr, 2025 | $30.60 | $15.25 | $15.35 | 264,950.5 | +24.44% |
| Mar, 2025 | $25.80 | $18.00 | $7.80 | 134,915.1 | -28.57% |
| Feb, 2025 | $40.00 | $19.67 | $20.33 | 529,690.8 | -21.74% |
| Jan, 2025 | $46.70 | $30.80 | $15.90 | 186,844.0 | -19.50% |
Fibrobiologics Inc Stock (FBLG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $55.80 | $38.60 | $17.20 | 125,119.5 | -14.50% |
| Nov, 2024 | $77.80 | $43.00 | $34.80 | 202,325.7 | -13.25% |
| Oct, 2024 | $75.40 | $45.00 | $30.40 | 169,018.1 | -2.27% |
| Sep, 2024 | $88.20 | $29.80 | $58.40 | 890,841.4 | +90.74% |
| Aug, 2024 | $108.0 | $21.56 | $86.44 | 315,179.4 | -68.91% |
| Jul, 2024 | $112.4 | $78.00 | $34.40 | 159,808.8 | +4.41% |
| Jun, 2024 | $250.2 | $79.80 | $170.4 | 531,520.9 | -59.03% |
| May, 2024 | $271.8 | $134.2 | $137.6 | 73,234.8 | +29.16% |
| Apr, 2024 | $237.6 | $183.7 | $53.90 | 74,276.6 | -12.77% |
| Mar, 2024 | $278.4 | $179.8 | $98.60 | 76,174.5 | -17.23% |
| Feb, 2024 | $920.0 | $130.6 | $789.4 | 149,294.2 | -55.12% |
| Jan, 2024 | $1,100.0 | $440.0 | $660.0 | 3,236.8 | +0.00% |
0.98%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):