MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FBLG — FibroBiologics, Inc. Common Stock
NasdaqFibroBiologics, Inc. Common Stock
$1.24
+0.04(+2.90%)
- O
- 1.20
- H
- 1.24
- L
- 1.10
- V
- 147.71K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.24
Period Return-95.08%
Period High$30.60
Period Low$0.62
Avg Daily Volume152.4K
Total Trading Days365
FBLG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.20 | $1.24 | $1.10 | $1.24 | +$0.04 | +2.90% | 147,713 | $1.16 | $1.10 $1.24 |
| Oct 1, 2026 | $1.32 | $1.32 | $1.16 | $1.21 | $-0.10 | -7.31% | 140,127 | $1.22 | $1.16 $1.32 |
| Sep 30, 2026 | $1.35 | $1.40 | $1.28 | $1.30 | $-0.01 | -0.76% | 107,273 | $1.33 | $1.28 $1.40 |
| Sep 29, 2026 | $1.38 | $1.41 | $1.26 | $1.31 | $-0.05 | -3.68% | 193,796 | $1.35 | $1.26 $1.41 |
| Sep 28, 2026 | $1.44 | $1.48 | $1.34 | $1.36 | $-0.03 | -2.16% | 245,849 | $1.39 | $1.34 $1.48 |
| Sep 25, 2026 | $1.35 | $1.39 | $1.33 | $1.39 | +$0.03 | +2.21% | 55,414 | $1.36 | $1.33 $1.39 |
| Sep 24, 2026 | $1.35 | $1.47 | $1.33 | $1.36 | +$0.03 | +2.26% | 258,682 | $1.40 | $1.33 $1.47 |
| Sep 23, 2026 | $1.32 | $1.45 | $1.31 | $1.33 | $-0.01 | -0.75% | 87,333 | $1.38 | $1.31 $1.45 |
| Sep 22, 2026 | $1.35 | $1.41 | $1.33 | $1.34 | $-0.02 | -1.47% | 95,804 | $1.37 | $1.33 $1.41 |
| Sep 21, 2026 | $1.46 | $1.46 | $1.29 | $1.36 | $-0.07 | -4.90% | 116,921 | $1.37 | $1.29 $1.46 |
| Sep 18, 2026 | $1.54 | $1.54 | $1.40 | $1.43 | $-0.06 | -3.70% | 130,704 | $1.45 | $1.40 $1.54 |
| Sep 17, 2026 | $1.53 | $1.59 | $1.46 | $1.49 | +$0.06 | +3.85% | 105,164 | $1.53 | $1.46 $1.59 |
| Sep 16, 2026 | $1.44 | $1.49 | $1.39 | $1.43 | $-0.01 | -0.69% | 117,219 | $1.43 | $1.39 $1.49 |
| Sep 15, 2026 | $1.55 | $1.58 | $1.44 | $1.44 | $-0.11 | -7.10% | 173,992 | $1.49 | $1.44 $1.58 |
| Sep 14, 2026 | $1.60 | $1.69 | $1.52 | $1.55 | $-0.06 | -3.73% | 170,696 | $1.58 | $1.52 $1.69 |
| Sep 11, 2026 | $1.70 | $1.74 | $1.61 | $1.61 | $-0.12 | -6.94% | 107,289 | $1.66 | $1.61 $1.74 |
| Sep 10, 2026 | $1.73 | $1.80 | $1.67 | $1.73 | $-0.03 | -1.70% | 83,791 | $1.71 | $1.67 $1.80 |
| Sep 9, 2026 | $1.73 | $1.80 | $1.62 | $1.76 | +$0.05 | +2.92% | 138,311 | $1.73 | $1.62 $1.80 |
| Sep 8, 2026 | $1.80 | $1.82 | $1.62 | $1.71 | $-0.10 | -5.52% | 166,412 | $1.71 | $1.62 $1.82 |
| Sep 4, 2026 | $1.73 | $1.90 | $1.71 | $1.81 | +$0.05 | +2.84% | 210,456 | $1.80 | $1.71 $1.90 |
| Sep 3, 2026 | $1.80 | $1.90 | $1.70 | $1.76 | $-0.19 | -9.74% | 366,003 | $1.79 | $1.70 $1.90 |
| Sep 2, 2026 | $2.17 | $2.18 | $1.86 | $1.95 | $-0.16 | -7.58% | 633,580 | $2.01 | $1.86 $2.18 |
| Sep 1, 2026 | $1.73 | $2.20 | $1.72 | $2.11 | +$0.39 | +22.67% | 1,545,222 | $1.93 | $1.72 $2.20 |
| Aug 31, 2026 | $1.46 | $1.79 | $1.40 | $1.72 | +$0.28 | +19.44% | 508,098 | $1.64 | $1.40 $1.79 |
| Aug 28, 2026 | $1.50 | $1.54 | $1.41 | $1.44 | $-0.05 | -3.36% | 143,785 | $1.47 | $1.41 $1.54 |
| Aug 27, 2026 | $1.44 | $1.52 | $1.42 | $1.49 | +$0.08 | +5.67% | 217,831 | $1.48 | $1.42 $1.52 |
| Aug 26, 2026 | $1.39 | $1.47 | $1.33 | $1.41 | +$0.01 | +0.71% | 164,686 | $1.41 | $1.33 $1.47 |
| Aug 25, 2026 | $1.34 | $1.49 | $1.33 | $1.40 | +$0.05 | +3.70% | 191,304 | $1.41 | $1.33 $1.49 |
| Aug 24, 2026 | $1.42 | $1.50 | $1.31 | $1.35 | $-0.09 | -6.25% | 252,939 | $1.38 | $1.31 $1.50 |
| Aug 21, 2026 | $1.35 | $1.49 | $1.34 | $1.44 | +$0.15 | +11.63% | 570,614 | $1.42 | $1.34 $1.49 |