Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

FibroBiologics, Inc. - Common Stock (NQ:FBLG)

0.3933 -0.0036 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2025 0.3993 0.3993 0.3850 0.3933 727,624 -0.00(-0.91%)
Oct 30, 2025 0.4050 0.4050 0.3832 0.3969 860,801 +0.01(+2.19%)
Oct 29, 2025 0.4161 0.4201 0.3805 0.3884 1,074,751 -0.03(-7.72%)
Oct 28, 2025 0.4300 0.4399 0.4150 0.4209 791,910 -0.01(-2.75%)
Oct 27, 2025 0.4473 0.4499 0.4300 0.4328 861,855 -0.00(-0.85%)
Oct 24, 2025 0.4100 0.4480 0.4100 0.4365 1,284,158 +0.03(+6.28%)
Oct 23, 2025 0.4110 0.4190 0.4051 0.4107 743,004 +0.00(+0.17%)
Oct 22, 2025 0.4060 0.4290 0.4060 0.4100 722,587 -0.01(-1.91%)
Oct 21, 2025 0.4010 0.4200 0.4009 0.4180 877,056 +0.01(+1.88%)
Oct 20, 2025 0.4050 0.4220 0.4009 0.4103 1,220,944 +0.01(+2.37%)
Oct 17, 2025 0.4100 0.4271 0.3901 0.4008 847,026 -0.01(-2.24%)
Oct 16, 2025 0.4500 0.4600 0.4100 0.4100 1,866,008 -0.04(-8.89%)
Oct 15, 2025 0.4195 0.4827 0.4195 0.4500 1,736,086 +0.03(+7.17%)
Oct 14, 2025 0.4300 0.4339 0.4060 0.4199 1,312,618 -0.02(-4.20%)
Oct 13, 2025 0.4740 0.4740 0.4255 0.4383 963,036 -0.01(-2.97%)
Oct 10, 2025 0.4939 0.4993 0.4400 0.4517 1,545,948 -0.04(-7.32%)
Oct 09, 2025 0.5000 0.5136 0.4795 0.4874 1,329,865 -0.02(-3.60%)
Oct 08, 2025 0.5100 0.5100 0.4987 0.5056 1,740,306 +0.02(+3.10%)
Oct 07, 2025 0.5700 0.5700 0.4900 0.4904 1,927,147 -0.06(-10.82%)
Oct 06, 2025 0.5401 0.5600 0.5400 0.5499 835,148 +0.00(+0.13%)
Oct 03, 2025 0.5500 0.5504 0.5400 0.5492 492,743 +0.01(+1.70%)
Oct 02, 2025 0.5300 0.5426 0.5260 0.5400 393,503 +0.02(+3.23%)
Oct 01, 2025 0.5500 0.5600 0.5112 0.5231 1,260,887 -0.02(-4.23%)
Sep 30, 2025 0.6100 0.6200 0.5200 0.5462 3,126,159 -0.07(-10.75%)
Sep 29, 2025 0.6000 0.6197 0.5830 0.6120 920,520 +0.04(+6.69%)
Sep 26, 2025 0.5600 0.6070 0.5500 0.5736 758,763 +0.03(+6.28%)
Sep 25, 2025 0.5900 0.6000 0.5341 0.5397 698,378 -0.06(-10.41%)
Sep 24, 2025 0.5200 0.6105 0.5200 0.6024 1,552,545 +0.08(+14.55%)
Sep 23, 2025 0.5285 0.5398 0.5100 0.5259 829,807 -0.00(-0.45%)
Sep 22, 2025 0.5260 0.5458 0.5260 0.5283 512,020 -0.00(-0.77%)
Sep 19, 2025 0.5400 0.5490 0.5324 0.5324 422,091 -0.00(-0.49%)
Sep 18, 2025 0.5260 0.5420 0.5260 0.5350 347,917 +0.01(+1.83%)
Sep 17, 2025 0.5376 0.5460 0.5221 0.5254 249,748 -0.00(-0.77%)
Sep 16, 2025 0.5300 0.5400 0.5230 0.5295 303,260 -0.01(-1.80%)
Sep 15, 2025 0.5440 0.5514 0.5243 0.5392 594,543 -0.00(-0.66%)
Sep 12, 2025 0.5700 0.5750 0.5312 0.5428 590,405 -0.02(-3.91%)
Sep 11, 2025 0.5490 0.5750 0.5400 0.5649 510,570 +0.02(+3.94%)
Sep 10, 2025 0.5502 0.5580 0.5304 0.5435 650,645 +0.01(+0.97%)
Sep 09, 2025 0.5746 0.5746 0.5315 0.5383 559,252 -0.03(-5.46%)
Sep 08, 2025 0.5649 0.5799 0.5554 0.5694 344,255 -0.00(-0.85%)
Sep 05, 2025 0.6120 0.6138 0.5600 0.5743 401,016 -0.02(-3.30%)
Sep 04, 2025 0.6100 0.6100 0.5856 0.5939 215,710 -0.01(-1.51%)
Sep 03, 2025 0.6024 0.6213 0.5900 0.6030 289,605 -0.02(-2.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.