Free Trial

FibroBiologics (FBLG) Stock Chart & Stock Price History

→ The only financial event in 2024 that matters (From Porter & Company) (Ad)
Free FBLG Stock Alerts
$12.18
-0.14 (-1.14%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsTrends

FibroBiologics Stock Price Performance

5 Day
Performance
+6.10%
1 Month
Performance
+53.59%
3 Month
Performance
-6.31%
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 Wealthpin Pro
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

FBLG Stock Chart for Sunday, June, 2, 2024

FBLG Chart by TradingView

FibroBiologics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$12.32$12.18
-1.14%		$12.73$12.0233,137 shs$398.53 million
05/30/2024$12.96$12.32
-4.94%		$13.44$12.2780,554 shs$403.11 million
05/29/2024$11.99$12.96
+8.09%		$13.59$11.45104,364 shs$424.05 million
05/28/2024$11.48$11.99
+4.44%		$13.00$11.26144,570 shs$392.31 million
05/27/2024$11.48$11.48$12.08$11.0572,000 shs$375.63 million
05/24/2024$11.31$11.48
+1.50%		$12.08$11.0572,092 shs$375.63 million
05/23/2024$10.75$11.31
+5.21%		$11.35$10.7556,996 shs$370.06 million
05/22/2024$11.00$10.75
-2.27%		$11.30$10.6743,577 shs$351.73 million
05/21/2024$11.00$11.00$11.04$10.6944,025 shs$359.92 million
05/20/2024$11.35$11.00
-3.08%		$11.50$10.7877,512 shs$359.92 million
05/17/2024$11.80$11.35
-3.81%		$11.72$11.0056,371 shs$386.08 million
05/16/2024$11.49$11.80
+2.70%		$11.80$10.9568,805 shs$385.03 million
05/15/2024$11.30$11.49
+1.68%		$11.86$11.3371,541 shs$374.92 million
05/14/2024$10.24$11.30
+10.35%		$11.82$9.50135,227 shs$368.72 million
05/13/2024$9.29$10.24
+10.23%		$10.33$8.7653,115 shs$334.13 million
05/10/2024$8.74$9.29
+6.29%		$9.87$8.7359,968 shs$303.17 million
05/09/2024$9.56$8.74
-8.58%		$9.28$8.7431,105 shs$285.22 million
05/08/2024$9.22$9.56
+3.69%		$9.71$8.7421,661 shs$311.98 million
05/07/2024$8.74$9.22
+5.49%		$9.46$8.0053,688 shs$300.89 million
05/06/2024$8.02$8.74
+8.98%		$8.93$7.8950,788 shs$285.19 million
05/03/2024$6.72$8.02
+19.35%		$8.02$7.0582,387 shs$261.69 million
05/02/2024$7.93$6.72
-15.26%		$8.64$6.7161,594 shs$219.30 million
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
Kiss of death from Joe Biden (Ad)

I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.

I have uncovered a bombshell that changes everything… and threatens everything.
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
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

Related Companies:
This page (NASDAQ:FBLG) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders