Free Trial

FibroBiologics (FBLG) Stock Chart & Stock Price History

→ Urgent dollar warning (From Stansberry Research) (Ad)
Free FBLG Stock Alerts
$7.55
-0.38 (-4.79%)
(As of 03:46 PM ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsSocial Media

FibroBiologics Stock Price Performance

5 Day
Performance
-25.32%
1 Month
Performance
-30.09%
3 Month
Performance
-49.67%
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

Ad Wall Street Star
AI finds its first serious application
AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.
Click here to learn more about the booming eHealth industry

FBLG Stock Chart for Thursday, May, 2, 2024

FBLG Chart by TradingView

FibroBiologics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2024$9.43$7.93
-15.91%		$9.59$7.7961,345 shs$258.76 million
04/30/2024$10.55$9.43
-10.62%		$10.42$9.3438,926 shs$307.70 million
04/29/2024$10.11$10.55
+4.35%		$10.78$10.1126,499 shs$344.25 million
04/26/2024$11.68$10.11
-13.44%		$11.20$9.61100,747 shs$329.89 million
04/25/2024$11.52$11.68
+1.39%		$11.68$10.7932,510 shs$381.12 million
04/24/2024$11.10$11.52
+3.78%		$11.70$10.6468,512 shs$375.90 million
04/23/2024$10.81$11.10
+2.68%		$11.25$10.5248,405 shs$362.24 million
04/22/2024$10.15$10.81
+6.50%		$10.98$9.8029,417 shs$352.73 million
04/19/2024$11.01$10.15
-7.81%		$11.11$9.8337,717 shs$331.20 million
04/18/2024$9.49$11.01
+16.02%		$11.75$9.3878,924 shs$359.30 million
04/17/2024$10.99$9.49
-13.65%		$10.99$9.19140,119 shs$309.66 million
04/16/2024$10.59$10.99
+3.78%		$11.25$10.36112,216 shs$358.60 million
04/15/2024$10.69$10.59
-0.94%		$11.10$10.26206,596 shs$345.55 million
04/12/2024$11.32$10.69
-5.57%		$11.23$10.4665,332 shs$348.82 million
04/11/2024$11.57$11.32
-2.16%		$11.55$10.9954,354 shs$369.37 million
04/10/2024$10.94$11.57
+5.76%		$11.57$10.6161,657 shs$377.53 million
04/09/2024$11.07$10.94
-1.17%		$11.30$10.7662,199 shs$356.97 million
04/08/2024$11.02$11.07
+0.45%		$11.25$10.7566,707 shs$361.21 million
04/05/2024$11.40$11.02
-3.33%		$11.38$10.5636,972 shs$359.58 million
04/04/2024$11.19$11.40
+1.88%		$11.40$10.8336,822 shs$372.03 million
04/03/2024$10.80$11.19
+3.61%		$11.59$10.2744,859 shs$365.13 million
04/02/2024$11.41$10.80
-5.35%		$11.35$10.6939,254 shs$352.40 million
04/01/2024$10.81$11.41
+5.55%		$11.88$10.8197,513 shs$372.31 million
03/29/2024$10.81$10.81$11.53$10.6939,855 shs$352.77 million
03/28/2024$11.75$10.81
-8.00%		$11.53$10.6939,851 shs$352.73 million
03/27/2024$10.93$11.75
+7.50%		$11.96$10.6465,559 shs$383.40 million
03/26/2024$12.00$10.93
-8.92%		$11.64$10.7946,511 shs$356.65 million
03/25/2024$11.99$12.00
+0.08%		$12.04$11.3350,250 shs$391.56 million
03/22/2024$12.10$11.99
-0.91%		$12.10$11.0554,809 shs$391.23 million
03/21/2024$12.47$12.10
-2.97%		$12.36$10.6469,281 shs$394.82 million
03/20/2024$10.91$12.47
+14.30%		$12.48$10.62150,062 shs$406.90 million
03/19/2024$8.99$10.91
+21.36%		$12.42$9.00163,100 shs$356.04 million
03/18/2024$10.04$8.99
-10.46%		$10.39$8.9956,946 shs$293.34 million
03/15/2024$10.60$10.04
-5.28%		$10.90$9.5078,152 shs$327.61 million
03/14/2024$11.80$10.60
-10.17%		$11.72$10.5161,728 shs$345.92 million
03/13/2024$12.53$11.80
-5.83%		$12.75$11.8067,667 shs$385.03 million
03/12/2024$10.24$12.53
+22.36%		$12.62$10.01150,134 shs$408.85 million
03/11/2024$10.64$10.24
-3.76%		$10.54$9.5933,843 shs$334.13 million
03/08/2024$9.88$10.64
+7.69%		$10.64$9.1240,638 shs$347.18 million
03/07/2024$9.95$9.88
-0.70%		$10.30$9.4131,460 shs$322.38 million
Biden out June 13; Kamala won’t replace him? (Ad)

On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.

See who it is HERE.
03/06/2024$10.40$9.95
-4.33%		$10.96$9.5343,024 shs$324.67 million
03/05/2024$9.09$10.40
+14.41%		$11.60$9.7567,084 shs$339.39 million
03/04/2024$13.00$9.09
-30.08%		$12.78$9.00107,060 shs$296.61 million
03/01/2024$13.06$13.00
-0.46%		$13.92$12.28145,244 shs$422.37 million
02/29/2024$13.01$13.06
+0.38%		$14.70$12.85176,076 shs$424.32 million
02/28/2024$12.21$13.01
+6.55%		$13.47$12.3739,205 shs$422.70 million
02/27/2024$12.80$12.21
-4.61%		$13.85$11.8471,063 shs$396.70 million
02/26/2024$12.12$12.80
+5.61%		$13.75$12.0044,757 shs$415.87 million
02/23/2024$12.10$12.12
+0.17%		$12.49$11.5018,406 shs$393.78 million
02/22/2024$12.40$12.10
-2.42%		$12.81$12.0117,969 shs$393.13 million
02/21/2024$12.35$12.40
+0.40%		$13.00$11.0146,474 shs$402.88 million
02/20/2024$13.50$12.35
-8.52%		$14.49$12.3168,584 shs$401.28 million
02/19/2024$13.50$13.50$15.50$11.55114,600 shs$438.62 million
02/16/2024$12.84$13.50
+5.14%		$15.50$11.55114,402 shs$438.62 million
02/15/2024$15.25$12.84
-15.80%		$14.90$12.01122,649 shs$417.20 million
02/14/2024$13.94$15.25
+9.40%		$17.75$12.27351,629 shs$495.47 million
02/13/2024$7.40$13.94
+88.38%		$15.47$6.901.05 million shs$452.91 million
02/12/2024$6.89$7.40
+7.40%		$7.48$6.5319,436 shs$240.43 million
02/09/2024$7.82$6.89
-11.89%		$8.00$6.6856,046 shs$0.00
02/08/2024$8.68$7.82
-9.91%		$10.00$7.8256,853 shs$0.00
02/07/2024$10.33$8.68
-15.97%		$10.49$8.0866,204 shs$0.00
02/06/2024$14.40$10.33
-28.26%		$14.49$10.0184,986 shs$0.00
02/05/2024$15.00$14.40
-4.00%		$19.60$13.58102,933 shs$0.00
02/02/2024$17.75$15.00
-15.49%		$15.90$12.22145,444 shs$0.00
02/01/2024N/A$17.75$45.66$16.33290,758 shs$0.00

Related Companies:
This page (NASDAQ:FBLG) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
AI finds its first serious application
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Dollar Cancelled
Lear Capital
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press