FBLG
FIBROBIOLOGICS (FBLG)
NASDAQ
$1.17-$0.04 (-2.99%)
Price as of Oct 02, 2026 5:32 PM EDT
  • $8.4M
    Market Cap
  • -88.84%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -42.89%
    Low Price$1.21
    High Price$1.95
  • 3 Months
    +32.96%
    Low Price$0.63
    High Price$2.11
  • 1 Year
    -88.84%
    Low Price$3.93
    High Price$2.28
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
1.32
1.32
1.16
1.21
-7.31%
140,127
09/30/2026
1.35
1.40
1.28
1.30
-0.76%
107,272
09/29/2026
1.38
1.41
1.26
1.31
-3.68%
193,795
09/28/2026
1.44
1.48
1.34
1.36
-2.16%
245,848
09/25/2026
1.35
1.39
1.33
1.39
+2.21%
55,414
09/24/2026
1.35
1.47
1.33
1.36
+2.26%
258,681
09/23/2026
1.32
1.45
1.31
1.33
-0.75%
87,333
09/22/2026
1.35
1.41
1.33
1.34
-1.47%
95,803
09/21/2026
1.46
1.46
1.29
1.36
-4.90%
116,920
09/18/2026
1.54
1.54
1.40
1.43
-3.70%
130,704
09/17/2026
1.53
1.59
1.46
1.49
+3.85%
105,163
09/16/2026
1.44
1.49
1.39
1.43
-0.69%
117,218
09/15/2026
1.55
1.58
1.44
1.44
-7.10%
177,210
09/14/2026
1.60
1.69
1.52
1.55
-3.73%
171,698
09/11/2026
1.70
1.74
1.61
1.61
-6.94%
107,289
09/10/2026
1.73
1.80
1.67
1.73
-1.70%
83,791
09/09/2026
1.73
1.80
1.62
1.76
+2.92%
138,311
09/08/2026
1.80
1.82
1.62
1.71
-5.52%
166,029
09/04/2026
1.73
1.90
1.71
1.81
+2.84%
210,456
09/03/2026
1.80
1.90
1.70
1.76
-9.74%
366,002
09/02/2026
2.17
2.18
1.86
1.95
-7.58%
639,026
09/01/2026
1.73
2.20
1.72
2.11
+22.67%
1,545,221
08/31/2026
1.46
1.79
1.40
1.72
+19.44%
508,098
08/28/2026
1.50
1.54
1.41
1.44
-3.36%
143,785
08/27/2026
1.44
1.52
1.42
1.49
+5.67%
217,830
08/26/2026
1.39
1.47
1.33
1.41
+0.71%
164,686
08/25/2026
1.34
1.49
1.33
1.40
+3.70%
191,303
08/24/2026
1.42
1.50
1.31
1.35
-6.25%
252,938
08/21/2026
1.35
1.49
1.34
1.44
+11.63%
570,614
08/20/2026
1.22
1.37
1.20
1.29
+8.40%
415,338
08/19/2026
1.17
1.28
1.14
1.19
+4.39%
390,411
08/18/2026
1.09
1.18
1.01
1.14
+11.76%
303,532
08/17/2026
1.09
1.12
0.99
1.02
-3.77%
118,931
08/14/2026
1.17
1.17
1.02
1.06
-7.83%
181,665
08/13/2026
1.11
1.28
1.11
1.15
+3.60%
386,422
08/12/2026
1.00
1.15
0.98
1.11
+7.77%
300,459
08/11/2026
0.99
1.05
0.98
1.03
+5.10%
126,112
08/10/2026
1.04
1.04
0.95
0.98
+0.39%
118,116
08/07/2026
1.04
1.07
0.96
0.98
-4.29%
170,915
08/06/2026
0.87
1.10
0.87
1.02
+17.51%
647,476
08/05/2026
0.85
0.87
0.83
0.87
+5.60%
164,423
08/04/2026
0.85
0.86
0.77
0.82
+3.98%
143,394
08/03/2026
0.72
0.84
0.72
0.79
+12.93%
263,298
07/31/2026
0.74
0.74
0.68
0.70
-2.67%
111,549
07/31/2026
-$0.66 Earnings
07/30/2026
0.66
0.76
0.65
0.72
+9.87%
129,260
07/29/2026
0.63
0.68
0.62
0.65
+0.65%
83,983
07/28/2026
0.64
0.66
0.63
0.65
+3.72%
64,178
07/27/2026
0.68
0.68
0.62
0.63
-11.92%
165,490
07/24/2026
0.75
0.75
0.70
0.71
-3.20%
52,376
07/23/2026
0.74
0.75
0.74
0.74
-0.62%
46,587
07/22/2026
0.79
0.80
0.74
0.74
-4.27%
67,586
07/21/2026
0.77
0.80
0.76
0.77
-1.01%
112,710
07/20/2026
0.81
0.83
0.76
0.78
-6.46%
74,455
07/17/2026
0.82
0.85
0.80
0.83
-0.58%
154,322
07/16/2026
0.85
0.88
0.81
0.84
-0.36%
40,357
07/15/2026
0.87
0.89
0.84
0.84
-1.03%
26,684
07/14/2026
0.85
0.87
0.84
0.85
-0.82%
39,113
07/13/2026
0.92
0.92
0.84
0.86
-6.34%
66,498
07/10/2026
0.85
0.92
0.85
0.92
+6.47%
76,433
07/09/2026
0.83
0.89
0.80
0.86
+5.41%
71,727
07/08/2026
0.82
0.85
0.82
0.82
-2.81%
52,300
07/07/2026
0.89
0.89
0.84
0.84
-3.26%
46,682
07/06/2026
0.89
0.89
0.86
0.87
-0.78%
59,184
07/02/2026
0.91
0.93
0.88
0.88
-3.40%
59,071
07/01/2026
0.94
0.98
0.90
0.91
-4.37%
106,928
06/30/2026
0.80
0.95
0.80
0.95
+19.22%
268,908
06/29/2026
0.80
0.83
0.78
0.79
-3.78%
230,979
06/26/2026
0.76
0.87
0.75
0.83
+12.67%
1,098,768
06/25/2026
0.76
0.79
0.73
0.73
-4.70%
80,645
06/24/2026
0.75
0.78
0.75
0.77
+2.55%
151,731
06/23/2026
0.82
0.84
0.75
0.75
-6.85%
247,256
06/22/2026
0.76
0.82
0.75
0.81
+4.58%
158,132
06/18/2026
0.82
0.83
0.77
0.77
-3.72%
160,437
06/17/2026
0.83
0.91
0.79
0.80
-1.23%
135,830
06/16/2026
0.87
0.87
0.78
0.81
-9.29%
136,084
06/15/2026
0.92
0.97
0.86
0.89
-4.08%
217,273
06/12/2026
0.96
1.04
0.93
0.93
-3.42%
257,550
06/11/2026
0.95
0.99
0.92
0.96
+1.06%
53,423
06/10/2026
0.93
0.99
0.91
0.95
+2.57%
108,434
06/09/2026
0.99
1.01
0.93
0.93
-7.92%
136,826
06/08/2026
1.03
1.04
0.97
1.01
-1.94%
74,371
06/05/2026
1.07
1.07
0.99
1.03
-3.74%
74,963
06/04/2026
1.08
1.08
1.00
1.07
0.00%
235,455
06/03/2026
1.05
1.14
1.02
1.07
+1.90%
297,869
06/02/2026
1.13
1.13
1.05
1.05
-6.25%
101,840
06/01/2026
1.17
1.17
1.07
1.12
-3.45%
91,150
05/29/2026
1.14
1.16
1.10
1.16
+2.65%
64,888
05/28/2026
1.10
1.15
1.02
1.13
+0.89%
172,024
05/27/2026
1.04
1.12
1.04
1.12
+5.66%
105,177
05/26/2026
1.04
1.09
1.02
1.06
+0.95%
61,195
05/22/2026
1.07
1.09
1.01
1.05
0.00%
65,989
05/21/2026
1.06
1.06
1.00
1.05
0.00%
69,219
05/20/2026
1.05
1.07
1.01
1.05
-2.78%
107,099
05/19/2026
1.07
1.09
1.01
1.08
-0.92%
122,338
05/18/2026
1.08
1.11
1.06
1.09
+3.81%
139,923
05/15/2026
1.09
1.11
1.01
1.05
-2.78%
122,176
05/14/2026
1.16
1.20
1.06
1.08
-4.42%
210,144
05/13/2026
1.11
1.20
1.06
1.13
+2.73%
250,189
05/12/2026
1.05
1.11
0.99
1.10
+11.11%
276,390