Get the Stockscreener App
0.2249
7.03%
-0.017
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 December 31, 2025, is $0.2249.
- Fibrobiologics Inc all-time high stock price is $55.00, occurred on January 31, 2024.
- The lowest Fibrobiologics Inc stock price recorded was $0.2201 on December 24, 2025. Since then, Fibrobiologics Inc's stock price has risen over 2.18% to $0.2249 now.
- The 52-week high stock price for FBLG is $2.335, representing a 938.24% increase from the current share price, occurred on January 07, 2025.
- The 52-week low stock price for FBLG is $0.2201, indicating a -2.13% decrease from the current share price, occurred on December 24, 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 |
|---|---|---|---|---|---|
| Dec 31, 2025 | $0.2694 | $0.2212 | $0.0482 | 21,504,758.0 | -7.03% |
| Dec 30, 2025 | $0.2476 | $0.2237 | $0.0239 | 2,781,010.0 | -3.24% |
| Dec 29, 2025 | $0.25 | $0.2231 | $0.0269 | 1,163,227.0 | +0.40% |
| Dec 26, 2025 | $0.249 | $0.228 | $0.021 | 1,423,690.0 | +5.55% |
| Dec 24, 2025 | $0.2401 | $0.2201 | $0.02 | 1,383,381.0 | -4.30% |
| Dec 23, 2025 | $0.255 | $0.236 | $0.019 | 1,807,950.0 | -5.05% |
| Dec 22, 2025 | $0.2687 | $0.2496 | $0.0191 | 943,873.0 | +0.43% |
| Dec 19, 2025 | $0.265 | $0.2481 | $0.0169 | 1,455,904.0 | -0.92% |
| Dec 18, 2025 | $0.28 | $0.2515 | $0.0285 | 1,329,634.0 | -5.40% |
| Dec 17, 2025 | $0.286 | $0.2405 | $0.0455 | 2,249,866.0 | +14.53% |
| Dec 16, 2025 | $0.2686 | $0.2353 | $0.0333 | 3,093,638.0 | -8.44% |
| Dec 15, 2025 | $0.3065 | $0.2527 | $0.0538 | 6,548,941.0 | -33.06% |
| Dec 12, 2025 | $0.409 | $0.36 | $0.049 | 1,844,206.0 | +13.00% |
| Dec 11, 2025 | $0.3649 | $0.326 | $0.0389 | 1,483,752.0 | +4.82% |
| Dec 10, 2025 | $0.35 | $0.2973 | $0.0527 | 2,054,389.0 | +12.82% |
| Dec 09, 2025 | $0.3212 | $0.2548 | $0.0664 | 1,244,477.0 | +6.21% |
| Dec 08, 2025 | $0.285 | $0.2563 | $0.0287 | 1,364,871.0 | +4.97% |
| Dec 05, 2025 | $0.2663 | $0.25 | $0.0163 | 1,483,952.0 | +1.50% |
| Dec 04, 2025 | $0.2699 | $0.2501 | $0.0198 | 1,514,226.0 | +1.88% |
| Dec 03, 2025 | $0.2655 | $0.24 | $0.0255 | 1,682,333.0 | -3.12% |
| Dec 02, 2025 | $0.2632 | $0.245 | $0.0182 | 1,026,985.0 | +0.84% |
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 |
|---|
Fibrobiologics Inc Stock (FBLG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.409 | $0.2201 | $0.1889 | 39,199,520.0 | -11.72% |
| Nov, 2025 | $0.4028 | $0.24 | $0.1628 | 26,949,447.0 | -30.33% |
| 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% |
0.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):