Get the Stockscreener App
0.5462
10.75%
-0.0658
Pre-market:
.56
0.0138
+2.53%
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 September 30, 2025, is $0.5462.
- Fibrobiologics Inc all-time high stock price is $55.00, occurred on January 31, 2024.
- The lowest Fibrobiologics Inc stock price recorded was $0.51 on September 23, 2025. Since then, Fibrobiologics Inc's stock price has risen over 7.10% to $0.5462 now.
- The 52-week high stock price for FBLG is $3.89, representing a 612.19% increase from the current share price, occurred on November 07, 2024.
- The 52-week low stock price for FBLG is $0.51, indicating a -6.63% decrease from the current share price, occurred on September 23, 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 |
|---|---|---|---|---|---|
| Sep 30, 2025 | $0.62 | $0.52 | $0.10 | 3,120,701.0 | -10.75% |
| Sep 29, 2025 | $0.6197 | $0.583 | $0.0367 | 911,820.0 | +6.69% |
| Sep 26, 2025 | $0.607 | $0.55 | $0.057 | 751,870.0 | +6.28% |
| Sep 25, 2025 | $0.60 | $0.5341 | $0.0659 | 697,477.0 | -10.41% |
| Sep 24, 2025 | $0.6105 | $0.52 | $0.0905 | 1,481,579.0 | +14.55% |
| Sep 23, 2025 | $0.5398 | $0.51 | $0.0298 | 825,653.0 | -0.45% |
| Sep 22, 2025 | $0.5458 | $0.526 | $0.0198 | 511,379.0 | -0.77% |
| Sep 19, 2025 | $0.549 | $0.5324 | $0.0166 | 421,537.0 | -0.49% |
| Sep 18, 2025 | $0.542 | $0.526 | $0.016 | 338,668.0 | +1.83% |
| Sep 17, 2025 | $0.546 | $0.5221 | $0.0239 | 245,142.0 | -0.77% |
| Sep 16, 2025 | $0.54 | $0.523 | $0.017 | 300,633.0 | -1.80% |
| Sep 15, 2025 | $0.5514 | $0.5243 | $0.0271 | 594,293.0 | -0.66% |
| Sep 12, 2025 | $0.575 | $0.5312 | $0.0438 | 585,372.0 | -3.91% |
| Sep 11, 2025 | $0.575 | $0.54 | $0.035 | 509,893.0 | +3.94% |
| Sep 10, 2025 | $0.558 | $0.5304 | $0.0276 | 639,284.0 | +0.97% |
| Sep 09, 2025 | $0.5746 | $0.5315 | $0.0431 | 552,990.0 | -5.46% |
| Sep 08, 2025 | $0.5799 | $0.5554 | $0.0245 | 332,613.0 | -0.85% |
| Sep 05, 2025 | $0.6138 | $0.56 | $0.0538 | 394,695.0 | -3.30% |
| Sep 04, 2025 | $0.61 | $0.5856 | $0.0244 | 212,216.0 | -1.51% |
| Sep 03, 2025 | $0.6213 | $0.59 | $0.0313 | 283,386.0 | -2.96% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $0.6282 | $0.51 | $0.1182 | 17,244,473.0 | -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% |
2.36%
1.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):