Get the Stockscreener App
0.383
2.94%
-0.0116
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 November 04, 2025, is $0.383.
- Fibrobiologics Inc all-time high stock price is $55.00, occurred on January 31, 2024.
- The lowest Fibrobiologics Inc stock price recorded was $0.3805 on October 29, 2025. Since then, Fibrobiologics Inc's stock price has risen over 0.66% to $0.383 now.
- The 52-week high stock price for FBLG is $3.89, representing a 915.67% increase from the current share price, occurred on November 07, 2024.
- The 52-week low stock price for FBLG is $0.3805, indicating a -0.65% decrease from the current share price, occurred on October 29, 2025.
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 |
|---|---|---|---|---|---|
| Nov 04, 2025 | $0.389 | $0.376 | $0.013 | 328,282.0 | -2.94% |
| Nov 03, 2025 | $0.4028 | $0.382 | $0.0208 | 810,732.0 | +0.33% |
| Oct 31, 2025 | $0.3993 | $0.385 | $0.0143 | 668,997.0 | -0.91% |
| Oct 30, 2025 | $0.405 | $0.3832 | $0.0218 | 829,305.0 | +2.19% |
| Oct 29, 2025 | $0.4201 | $0.3805 | $0.0396 | 1,034,895.0 | -7.72% |
| Oct 28, 2025 | $0.4399 | $0.415 | $0.0249 | 766,469.0 | -2.75% |
| Oct 27, 2025 | $0.4499 | $0.43 | $0.0199 | 860,808.0 | -0.85% |
| Oct 24, 2025 | $0.448 | $0.41 | $0.038 | 1,270,516.0 | +6.28% |
| Oct 23, 2025 | $0.419 | $0.4051 | $0.0139 | 734,644.0 | +0.17% |
| Oct 22, 2025 | $0.429 | $0.406 | $0.023 | 715,578.0 | -1.91% |
| Oct 21, 2025 | $0.42 | $0.4009 | $0.0191 | 846,875.0 | +1.88% |
| Oct 20, 2025 | $0.422 | $0.4009 | $0.0211 | 1,200,003.0 | +2.37% |
| Oct 17, 2025 | $0.4271 | $0.3901 | $0.037 | 841,979.0 | -2.24% |
| Oct 16, 2025 | $0.46 | $0.41 | $0.05 | 1,862,009.0 | -8.89% |
| Oct 15, 2025 | $0.4827 | $0.4195 | $0.0632 | 1,560,557.0 | +7.17% |
| Oct 14, 2025 | $0.4339 | $0.406 | $0.0279 | 1,293,516.0 | -4.20% |
| Oct 13, 2025 | $0.474 | $0.4255 | $0.0485 | 954,076.0 | -2.97% |
| Oct 10, 2025 | $0.4993 | $0.44 | $0.0593 | 1,508,941.0 | -7.32% |
| Oct 09, 2025 | $0.5136 | $0.4795 | $0.0342 | 1,325,596.0 | -3.60% |
| Oct 08, 2025 | $0.5165 | $0.4987 | $0.0178 | 1,718,177.0 | +3.10% |
| Oct 07, 2025 | $0.57 | $0.49 | $0.08 | 1,896,576.0 | -10.82% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $0.4028 | $0.376 | $0.0268 | 1,139,014.0 | -2.62% |
| Oct, 2025 | $0.57 | $0.3805 | $0.1895 | 24,853,660.0 | -27.99% |
| Sep, 2025 | $0.6282 | $0.51 | $0.1182 | 14,123,772.0 | -7.44% |
| Aug, 2025 | $0.658 | $0.5282 | $0.1298 | 9,411,633.0 | -7.36% |
| Jul, 2025 | $0.7339 | $0.5801 | $0.1538 | 10,068,939.0 | +2.38% |
| Jun, 2025 | $0.99 | $0.6181 | $0.3719 | 9,929,035.0 | -14.71% |
| May, 2025 | $1.13 | $0.7071 | $0.4229 | 3,872,834.0 | -34.87% |
| Apr, 2025 | $1.53 | $0.7626 | $0.7674 | 5,299,010.0 | +24.44% |
| Mar, 2025 | $1.29 | $0.90 | $0.39 | 2,698,301.0 | -28.57% |
| Feb, 2025 | $2.00 | $0.9837 | $1.02 | 10,593,816.0 | -21.74% |
| Jan, 2025 | $2.33 | $1.54 | $0.795 | 3,736,879.0 | -19.50% |
Fibrobiologics Inc Stock (FBLG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.79 | $1.93 | $0.86 | 2,502,389.0 | -14.50% |
| Nov, 2024 | $3.89 | $2.15 | $1.74 | 4,046,514.0 | -13.25% |
| Oct, 2024 | $3.77 | $2.25 | $1.52 | 3,380,361.0 | -2.27% |
| Sep, 2024 | $4.41 | $1.49 | $2.92 | 17,816,827.0 | +90.74% |
| Aug, 2024 | $5.40 | $1.08 | $4.32 | 6,303,587.0 | -68.91% |
| Jul, 2024 | $5.62 | $3.90 | $1.72 | 3,196,175.0 | +4.41% |
| Jun, 2024 | $12.51 | $3.99 | $8.52 | 10,630,417.0 | -59.03% |
| May, 2024 | $13.59 | $6.71 | $6.88 | 1,464,695.0 | +29.16% |
| Apr, 2024 | $11.88 | $9.19 | $2.70 | 1,485,532.0 | -12.77% |
| Mar, 2024 | $13.92 | $8.99 | $4.93 | 1,523,489.0 | -17.23% |
| Feb, 2024 | $46.00 | $6.53 | $39.47 | 2,985,883.0 | -55.12% |
| Jan, 2024 | $55.00 | $22.00 | $33.00 | 64,735.0 | +0.00% |
1.53%
0.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):