FBLG
FIBROBIOLOGICS (FBLG)
NASDAQ
$0.79+$0.04 (+5.56%)
Price as of Jun 23, 2026 7:42 PM EDT
  • $4.2M
    Market Cap
  • -94.97%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -28.54%
    Low Price$0.75
    High Price$1.16
  • 3 Months
    -84.99%
    Low Price$0.20
    High Price$2.28
  • 1 Year
    -94.97%
    Low Price$0.20
    High Price$2.28
Date
Open
High
Low
Close
Change (%)
Volume
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
05/11/2026
1.05
1.09
0.95
0.99
-14.66%
2,940,517
05/08/2026
1.23
1.25
1.13
1.16
-6.45%
189,718
05/07/2026
1.29
1.31
1.21
1.24
-3.88%
131,044
05/06/2026
1.28
1.32
1.22
1.29
-3.01%
195,866
05/05/2026
1.42
1.43
1.31
1.33
-3.62%
168,445
05/04/2026
1.43
1.43
1.30
1.38
-5.48%
1,693,596
05/01/2026
1.29
1.51
1.25
1.46
+10.61%
290,896
04/30/2026
1.32
1.37
1.30
1.32
+0.76%
29,258
04/30/2026
-$1.33 Earnings
04/29/2026
1.38
1.43
1.27
1.31
-3.68%
129,834
04/28/2026
1.44
1.48
1.33
1.36
-4.90%
136,170
04/27/2026
1.43
1.49
1.40
1.43
+0.70%
55,434
04/24/2026
1.53
1.53
1.40
1.42
-5.96%
117,785
04/23/2026
1.50
1.54
1.45
1.51
-3.21%
78,241
04/22/2026
1.50
1.58
1.50
1.56
+2.63%
91,319
04/21/2026
1.53
1.59
1.45
1.52
-0.65%
174,934
04/20/2026
1.55
1.61
1.41
1.53
0.00%
321,120
04/17/2026
1.55
1.83
1.45
1.53
+0.66%
705,394
04/16/2026
1.49
1.58
1.46
1.52
-1.30%
217,417
04/15/2026
1.40
1.61
1.33
1.54
+9.22%
323,968
04/14/2026
1.38
1.45
1.35
1.41
+2.92%
92,646
04/13/2026
1.36
1.41
1.30
1.37
+1.48%
162,120
04/10/2026
1.40
1.49
1.29
1.35
-2.17%
345,947
04/09/2026
1.41
1.44
1.28
1.38
-1.43%
215,917
04/08/2026
1.42
1.55
1.35
1.40
-1.41%
216,699
04/07/2026
1.40
1.59
1.36
1.42
+3.65%
492,697
04/06/2026
1.36
1.54
1.33
1.37
-0.72%
337,936
04/02/2026
1.31
1.47
1.19
1.38
+3.76%
815,469
04/01/2026
1.07
1.59
1.03
1.33
+0.76%
4,584,410
03/31/2026
2.09
2.13
1.27
1.32
-42.11%
8,878,114
03/30/2026
3.78
3.97
2.26
2.28
-42.01%
534,053
03/30/2026
1:20 Split
03/27/2026
4.30
4.30
3.70
3.93
-10.64%
1,545,535
03/26/2026
4.29
4.55
3.70
4.40
-16.51%
2,287,792
03/25/2026
5.10
5.40
4.80
5.27
+2.41%
1,278,616
03/24/2026
5.00
5.15
4.85
5.15
+2.96%
805,321
03/23/2026
5.00
5.15
4.90
5.00
-1.61%
607,209
03/20/2026
4.94
5.40
4.92
5.08
-0.74%
972,984
03/19/2026
5.18
5.27
4.80
5.12
-1.77%
407,617
03/18/2026
5.28
5.60
5.00
5.21
-5.68%
1,294,294
03/17/2026
5.66
6.00
5.30
5.52
-2.13%
1,082,529
03/16/2026
6.46
6.46
5.41
5.64
-9.67%
1,433,514
03/13/2026
6.80
7.78
6.10
6.25
-8.14%
790,126
03/12/2026
6.80
7.00
6.60
6.80
-0.03%
634,507
03/11/2026
7.89
8.15
6.50
6.80
-14.11%
1,487,652
03/10/2026
8.40
8.40
7.43
7.92
-1.02%
845,677
03/09/2026
9.14
9.14
7.76
8.00
-8.00%
973,125
03/06/2026
8.40
8.89
8.00
8.70
+3.77%
679,833
03/05/2026
7.80
8.78
7.60
8.38
+11.58%
1,323,883
03/04/2026
7.78
8.20
7.26
7.51
-3.47%
922,221
03/03/2026
8.46
9.60
7.56
7.78
-7.22%
3,798,284
03/02/2026
6.42
8.58
6.40
8.39
+27.66%
3,649,904
02/27/2026
6.00
6.69
6.00
6.57
+16.15%
1,288,706
02/26/2026
5.62
6.15
5.49
5.66
+7.44%
962,590
02/25/2026
5.17
5.66
5.10
5.27
-1.57%
710,157
02/24/2026
5.00
5.80
4.94
5.35
+5.73%
2,078,249
02/24/2026
-$0.60 Earnings
02/23/2026
4.82
5.36
4.80
5.06
+2.02%
225,211
02/20/2026
5.00
5.35
4.96
4.96
-1.27%
218,238
02/19/2026
5.09
5.40
5.00
5.02
-0.36%
372,799
02/18/2026
5.00
5.18
4.81
5.04
+0.04%
258,856
02/17/2026
5.21
5.29
4.88
5.04
+0.40%
484,151
02/13/2026
5.06
5.48
4.88
5.02
+2.03%
457,309
02/12/2026
5.19
5.24
4.81
4.92
-3.42%
334,387
02/11/2026
5.25
5.61
5.01
5.09
-4.68%
510,529
02/10/2026
4.99
5.68
4.99
5.34
+6.24%
959,597
02/09/2026
5.14
5.18
4.88
5.03
-0.08%
482,506
02/06/2026
4.64
5.32
4.62
5.03
+10.83%
727,088
02/05/2026
5.72
6.60
4.45
4.54
-9.20%
5,775,287
02/04/2026
5.40
5.50
5.00
5.00
-9.81%
1,177,504
02/03/2026
6.16
6.16
5.26
5.55
-2.26%
523,445