Skip to main content
FBLG logo

FibroBiologics, Inc.

FBLGNASDAQHealthcareBiotechnology

$0.96Today:- (-)1Y +149.50%

As of Oct 16, 2026 close

Market cap
$6.27M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.22$9.60
Volume (live)
-
Avg. volume (3M)
139.35K

FibroBiologics (FBLG) Historical Stock Prices

Analyze FibroBiologics (FBLG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

FibroBiologics (FBLG) Interactive Price Chart

Interactive historical price chart showing FibroBiologics stock price movements and trends across multiple time periods.

Loading chart...

FBLG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
FBLG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20261.021.040.950.960.9635.97K
Oct 15, 20260.961.050.961.001.00156.14K
Oct 14, 20261.001.020.920.950.95108.67K
Oct 13, 20261.001.020.930.960.9680.10K
Oct 12, 20261.121.140.991.001.00151.53K
Oct 9, 20261.111.201.101.131.13182.17K
Oct 8, 20261.121.141.051.111.1171.61K
Oct 7, 20261.161.201.071.141.14230.84K
Oct 6, 20261.201.231.121.131.13210.13K
Oct 5, 20261.241.241.181.181.1893.58K
Oct 2, 20261.201.241.101.241.24147.72K
Oct 1, 20261.321.321.161.211.21140.00K
Sep 30, 20261.351.401.281.301.30107.27K
Sep 29, 20261.381.411.261.311.31193.79K
Sep 28, 20261.441.481.341.361.36245.85K
Sep 25, 20261.351.391.331.391.3955.41K
Sep 24, 20261.351.471.331.361.36258.68K
Sep 23, 20261.321.451.311.331.3387.33K
Sep 22, 20261.351.411.331.341.3495.80K
Sep 21, 20261.461.461.291.361.36116.92K
Sep 18, 20261.541.541.401.431.43130.70K
Sep 17, 20261.531.591.461.491.49105.16K
Sep 16, 20261.441.491.391.431.43117.22K
Sep 15, 20261.551.571.441.441.44177.21K
Sep 14, 20261.601.691.521.551.55174.50K
Sep 11, 20261.701.741.611.611.61107.29K
Sep 10, 20261.731.801.671.731.7383.79K
Sep 9, 20261.731.801.621.761.76138.31K
Sep 8, 20261.801.821.621.711.71166.41K
Sep 4, 20261.731.901.711.811.81210.46K
Sep 3, 20261.801.901.701.761.76366.00K
Sep 2, 20262.172.171.861.951.95639.03K
Sep 1, 20261.732.201.722.112.111.55M
Aug 31, 20261.461.791.401.721.72508.10K
Aug 28, 20261.501.541.411.441.44143.78K
Aug 27, 20261.441.521.421.491.49217.83K
Aug 26, 20261.391.471.331.411.41164.69K
Aug 25, 20261.341.491.331.401.40191.30K
Aug 24, 20261.421.501.311.351.35252.94K
Aug 21, 20261.351.491.341.441.44570.61K
Aug 20, 20261.221.371.201.291.29415.52K
Aug 19, 20261.171.281.141.191.19390.41K
Aug 18, 20261.091.181.011.141.14303.53K
Aug 17, 20261.091.120.991.021.02118.93K
Aug 14, 20261.171.171.021.061.06181.66K
Aug 13, 20261.111.281.111.151.15386.42K
Aug 12, 20261.001.150.981.111.11300.46K
Aug 11, 20260.991.050.981.031.03126.11K
Aug 10, 20261.041.040.950.980.98118.12K
Aug 7, 20261.041.070.960.980.98170.91K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.