FibroBiologics (FBLG) Historical Stock Prices

FibroBiologics, Inc. (FBLG), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
May 5, 2026	1.42	1.43	1.31	1.33	1.33	168,400
May 4, 2026	1.43	1.43	1.30	1.38	1.38	1,693,600
May 1, 2026	1.29	1.51	1.25	1.46	1.46	290,900
Apr 30, 2026	1.32	1.37	1.30	1.32	1.32	29,300
Apr 29, 2026	1.38	1.43	1.27	1.31	1.31	129,700
Apr 28, 2026	1.44	1.48	1.33	1.36	1.36	135,800
Apr 27, 2026	1.43	1.50	1.40	1.43	1.43	57,500
Apr 24, 2026	1.53	1.54	1.40	1.42	1.42	117,800
Apr 23, 2026	1.50	1.54	1.45	1.51	1.51	77,900
Apr 22, 2026	1.50	1.58	1.50	1.56	1.56	91,300
Apr 21, 2026	1.53	1.59	1.45	1.52	1.52	174,900
Apr 20, 2026	1.55	1.61	1.41	1.53	1.53	321,100
Apr 17, 2026	1.55	1.83	1.45	1.53	1.53	705,400
Apr 16, 2026	1.49	1.58	1.46	1.52	1.52	217,400
Apr 15, 2026	1.40	1.61	1.33	1.54	1.54	324,000
Apr 14, 2026	1.38	1.45	1.35	1.41	1.41	92,600
Apr 13, 2026	1.36	1.41	1.30	1.37	1.37	162,100
Apr 10, 2026	1.40	1.49	1.29	1.35	1.35	345,600
Apr 9, 2026	1.41	1.44	1.28	1.38	1.38	215,900
Apr 8, 2026	1.42	1.55	1.35	1.40	1.40	216,700
Apr 7, 2026	1.40	1.59	1.36	1.42	1.42	492,700
Apr 6, 2026	1.36	1.54	1.33	1.37	1.37	337,900
Apr 2, 2026	1.31	1.47	1.19	1.38	1.38	815,500
Apr 1, 2026	1.07	1.59	1.03	1.33	1.33	4,584,400
Mar 31, 2026	2.09	2.13	1.27	1.32	1.32	8,878,100

Historical stock data.