FibroBiologics (FBLG) Stock Chart & Stock Price History → Secret energy grid to power millions of homes (From Porter & Company) (Ad) Free FBLG Stock Alerts $9.59 -0.72 (-6.98%) (As of 06/7/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsTrendsStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsTrends FibroBiologics Stock Price Performance5 Day Performance-15.88%1 Month Performance+0.31%3 Month Performance-9.87% Receive FBLG Stock News and Ratings via Email Sign-up to receive the latest news and ratings for FibroBiologics and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Banyan Hill PublishingA New Generation of Billionaires Is About to Be CreatedOn June 30, AI will hit a tipping-point… $15.7 trillion of wealth is at stake. As many as 800 million jobs are caught in AI’s crosshairs…Click here for details. FBLG Stock Chart for Saturday, June, 8, 2024 FBLG Chart by TradingView FibroBiologics Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024$10.31$9.59-6.98%$10.55$8.71278,788 shs$313.79 million06/06/2024$6.70$10.31+53.88%$11.75$7.052.90 million shs$337.34 million06/05/2024$9.00$6.70-25.56%$8.90$6.42533,565 shs$219.22 million06/04/2024$11.40$9.00-21.05%$11.55$8.50221,821 shs$294.48 million06/03/2024$12.18$11.40-6.40%$12.51$11.0045,499 shs$373.01 million05/31/2024$12.32$12.18-1.14%$12.73$12.0233,137 shs$398.53 million Get the Latest News and Ratings for FBLG and Related StocksEnter your email address below to receive the latest news and analysts' ratings for FibroBiologics and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024$12.96$12.32-4.94%$13.44$12.2780,554 shs$403.11 million05/29/2024$11.99$12.96+8.09%$13.59$11.45104,364 shs$424.05 million05/28/2024$11.48$11.99+4.44%$13.00$11.26144,570 shs$392.31 million05/27/2024$11.48$11.48$12.08$11.0572,000 shs$375.63 million05/24/2024$11.31$11.48+1.50%$12.08$11.0572,092 shs$375.63 million05/23/2024$10.75$11.31+5.21%$11.35$10.7556,996 shs$370.06 million05/22/2024$11.00$10.75-2.27%$11.30$10.6743,577 shs$351.73 million05/21/2024$11.00$11.00$11.04$10.6944,025 shs$359.92 million05/20/2024$11.35$11.00-3.08%$11.50$10.7877,512 shs$359.92 million05/17/2024$11.80$11.35-3.81%$11.72$11.0056,371 shs$386.08 million05/16/2024$11.49$11.80+2.70%$11.80$10.9568,805 shs$385.03 million05/15/2024$11.30$11.49+1.68%$11.86$11.3371,541 shs$374.92 million05/14/2024$10.24$11.30+10.35%$11.82$9.50135,227 shs$368.72 million05/13/2024$9.29$10.24+10.23%$10.33$8.7653,115 shs$334.13 million05/10/2024$8.74$9.29+6.29%$9.87$8.7359,968 shs$303.17 million05/09/2024$9.56$8.74-8.58%$9.28$8.7431,105 shs$285.22 million05/08/2024$9.22$9.56+3.69%$9.71$8.7421,661 shs$311.98 million05/07/2024$8.74$9.22+5.49%$9.46$8.0053,688 shs$300.89 million05/06/2024$8.02$8.74+8.98%$8.93$7.8950,788 shs$285.19 million05/03/2024$6.72$8.02+19.35%$8.02$7.0582,387 shs$261.69 million05/02/2024$7.93$6.72-15.26%$8.64$6.7161,594 shs$219.30 million05/01/2024$9.43$7.93-15.91%$9.59$7.7961,345 shs$258.76 million04/30/2024$10.55$9.43-10.62%$10.42$9.3438,926 shs$307.70 million04/29/2024$10.11$10.55+4.35%$10.78$10.1126,499 shs$344.25 million04/26/2024$11.68$10.11-13.44%$11.20$9.61100,747 shs$329.89 million04/25/2024$11.52$11.68+1.39%$11.68$10.7932,510 shs$381.12 million04/24/2024$11.10$11.52+3.78%$11.70$10.6468,512 shs$375.90 million04/23/2024$10.81$11.10+2.68%$11.25$10.5248,405 shs$362.24 million04/22/2024$10.15$10.81+6.50%$10.98$9.8029,417 shs$352.73 million04/19/2024$11.01$10.15-7.81%$11.11$9.8337,717 shs$331.20 million04/18/2024$9.49$11.01+16.02%$11.75$9.3878,924 shs$359.30 million04/17/2024$10.99$9.49-13.65%$10.99$9.19140,119 shs$309.66 million04/16/2024$10.59$10.99+3.78%$11.25$10.36112,216 shs$358.60 million04/15/2024$10.69$10.59-0.94%$11.10$10.26206,596 shs$345.55 millionA New Generation of Billionaires Is About to Be Created (Ad)On June 30, AI will hit a tipping-point… $15.7 trillion of wealth is at stake. As many as 800 million jobs are caught in AI’s crosshairs…Click here for details. 04/12/2024$11.32$10.69-5.57%$11.23$10.4665,332 shs$348.82 million04/11/2024$11.57$11.32-2.16%$11.55$10.9954,354 shs$369.37 million04/10/2024$10.94$11.57+5.76%$11.57$10.6161,657 shs$377.53 million04/09/2024$11.07$10.94-1.17%$11.30$10.7662,199 shs$356.97 million04/08/2024$11.02$11.07+0.45%$11.25$10.7566,707 shs$361.21 million04/05/2024$11.40$11.02-3.33%$11.38$10.5636,972 shs$359.58 million04/04/2024$11.19$11.40+1.88%$11.40$10.8336,822 shs$372.03 million04/03/2024$10.80$11.19+3.61%$11.59$10.2744,859 shs$365.13 million04/02/2024$11.41$10.80-5.35%$11.35$10.6939,254 shs$352.40 million04/01/2024$10.81$11.41+5.55%$11.88$10.8197,513 shs$372.31 million03/29/2024$10.81$10.81$11.53$10.6939,855 shs$352.77 million03/28/2024$11.75$10.81-8.00%$11.53$10.6939,851 shs$352.73 million03/27/2024$10.93$11.75+7.50%$11.96$10.6465,559 shs$383.40 million03/26/2024$12.00$10.93-8.92%$11.64$10.7946,511 shs$356.65 million03/25/2024$11.99$12.00+0.08%$12.04$11.3350,250 shs$391.56 million03/22/2024$12.10$11.99-0.91%$12.10$11.0554,809 shs$391.23 million03/21/2024$12.47$12.10-2.97%$12.36$10.6469,281 shs$394.82 million03/20/2024$10.91$12.47+14.30%$12.48$10.62150,062 shs$406.90 million03/19/2024$8.99$10.91+21.36%$12.42$9.00163,100 shs$356.04 million03/18/2024$10.04$8.99-10.46%$10.39$8.9956,946 shs$293.34 million03/15/2024$10.60$10.04-5.28%$10.90$9.5078,152 shs$327.61 million03/14/2024$11.80$10.60-10.17%$11.72$10.5161,728 shs$345.92 million03/13/2024$12.53$11.80-5.83%$12.75$11.8067,667 shs$385.03 million03/12/2024$10.24$12.53+22.36%$12.62$10.01150,134 shs$408.85 million03/11/2024$10.64$10.24-3.76%$10.54$9.5933,843 shs$334.13 million03/08/2024$9.88$10.64+7.69%$10.64$9.1240,638 shs$347.18 million03/07/2024$9.95$9.88-0.70%$10.30$9.4131,460 shs$322.38 million Related Companies: DAWN Stock Chart ARCT Stock Chart ABCL Stock Chart LQDA Stock Chart COLL Stock Chart IRWD Stock Chart SAVA Stock Chart INVA Stock Chart ELVN Stock Chart VRNA Stock Chart Receive FBLG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for FibroBiologics and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:FBLG) was last updated on 6/8/2024 by MarketBeat.com Staff From Our PartnersMillionaire-Making “Wealth Pattern” Just Repeated on April 22If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.Paradigm Press | SponsoredBreaking - The US Gov. Seized CITGODo you want an investment that can double or triple your money in the next three months? The US Court is cu...Augury Research | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredWas the Great Financial Crisis fun?The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...Brooks Enterprises | SponsoredShocking $16T Elon Musk Crypto LeakReports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...Crypto 101 Media | SponsoredNvidia has Apple and Microsoft within striking rangeA small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. W...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding FibroBiologics, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share FibroBiologics With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.