Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 09, 2026	0.3324	0.3549	0.3256	0.3380	888,713	+0.01(+2.42%)
Jan 08, 2026	0.3484	0.3500	0.3087	0.3300	2,129,792	-0.01(-4.04%)
Jan 07, 2026	0.2700	0.3650	0.2634	0.3439	5,948,234	+0.08(+32.27%)
Jan 06, 2026	0.2450	0.2722	0.2366	0.2600	2,037,529	+0.02(+6.78%)
Jan 05, 2026	0.2300	0.2500	0.2250	0.2435	2,681,884	+0.00(+1.50%)
Jan 02, 2026	0.2391	0.2404	0.2201	0.2399	4,501,612	+0.02(+6.67%)
Dec 31, 2025	0.2693	0.2694	0.2212	0.2249	21,653,750	-0.02(-7.03%)
Dec 30, 2025	0.2463	0.2476	0.2237	0.2419	2,783,085	-0.01(-3.24%)
Dec 29, 2025	0.2386	0.2500	0.2231	0.2500	1,164,186	+0.00(+0.40%)
Dec 26, 2025	0.2396	0.2490	0.2280	0.2490	1,449,748	+0.01(+5.55%)
Dec 24, 2025	0.2401	0.2401	0.2201	0.2359	1,383,381	-0.01(-4.30%)
Dec 23, 2025	0.2500	0.2550	0.2360	0.2465	1,919,311	-0.01(-5.05%)
Dec 22, 2025	0.2667	0.2687	0.2496	0.2596	965,238	+0.00(+0.43%)
Dec 19, 2025	0.2610	0.2650	0.2481	0.2585	1,482,001	-0.00(-0.92%)
Dec 18, 2025	0.2782	0.2800	0.2515	0.2609	1,336,543	-0.01(-5.40%)
Dec 17, 2025	0.2460	0.2860	0.2405	0.2758	2,254,637	+0.04(+14.53%)
Dec 16, 2025	0.2626	0.2686	0.2353	0.2408	3,112,065	-0.02(-8.44%)
Dec 15, 2025	0.2700	0.3065	0.2527	0.2630	6,614,467	-0.13(-33.06%)
Dec 12, 2025	0.3800	0.4090	0.3600	0.3929	1,894,079	+0.05(+13.00%)
Dec 11, 2025	0.3400	0.3649	0.3260	0.3477	1,486,246	+0.02(+4.82%)
Dec 10, 2025	0.3026	0.3500	0.2973	0.3317	2,057,922	+0.04(+12.82%)
Dec 09, 2025	0.2700	0.3212	0.2548	0.2940	1,253,659	+0.02(+6.21%)
Dec 08, 2025	0.2600	0.2850	0.2563	0.2768	1,365,255	+0.01(+4.97%)
Dec 05, 2025	0.2520	0.2663	0.2500	0.2637	1,492,733	+0.00(+1.42%)
Dec 04, 2025	0.2500	0.2699	0.2501	0.2600	1,579,188	+0.01(+1.96%)
Dec 03, 2025	0.2655	0.2655	0.2400	0.2550	1,684,406	-0.01(-3.12%)
Dec 02, 2025	0.2620	0.2632	0.2450	0.2632	1,030,461	+0.00(+0.84%)
Dec 01, 2025	0.2740	0.2800	0.2529	0.2610	1,320,009	-0.01(-4.74%)
Nov 28, 2025	0.2900	0.2900	0.2665	0.2740	1,008,954	+0.00(+0.70%)
Nov 26, 2025	0.2621	0.2896	0.2550	0.2721	2,626,399	+0.00(+1.53%)
Nov 25, 2025	0.2611	0.2800	0.2501	0.2680	2,975,733	+0.01(+3.08%)
Nov 24, 2025	0.2700	0.2705	0.2400	0.2600	4,399,046	-0.08(-23.53%)
Nov 21, 2025	0.3264	0.3400	0.3050	0.3400	422,959	+0.02(+4.74%)
Nov 20, 2025	0.3487	0.3665	0.3121	0.3246	941,499	-0.02(-5.78%)
Nov 19, 2025	0.2921	0.3549	0.2802	0.3445	2,887,807	+0.01(+4.30%)
Nov 18, 2025	0.3330	0.3490	0.3250	0.3303	646,501	-0.00(-1.40%)
Nov 17, 2025	0.3500	0.3697	0.3330	0.3350	924,138	-0.03(-8.94%)
Nov 14, 2025	0.3318	0.3772	0.3205	0.3679	792,149	+0.03(+9.59%)
Nov 13, 2025	0.3300	0.3396	0.3203	0.3357	849,628	+0.01(+2.32%)
Nov 12, 2025	0.3490	0.3500	0.3230	0.3281	1,006,399	-0.01(-2.81%)
Nov 11, 2025	0.3400	0.3450	0.3201	0.3376	638,523	-0.02(-5.41%)
Nov 10, 2025	0.3617	0.3704	0.3426	0.3569	1,008,421	+0.00(+1.28%)
Nov 07, 2025	0.3476	0.3753	0.3260	0.3524	1,100,685	+0.02(+5.13%)
Nov 06, 2025	0.3800	0.3813	0.3303	0.3352	927,762	-0.04(-9.48%)
Nov 05, 2025	0.3420	0.3969	0.3420	0.3703	1,675,852	+0.04(+13.24%)
Nov 04, 2025	0.3781	0.3890	0.3181	0.3270	1,575,917	-0.07(-17.13%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

FibroBiologics, Inc. - Common Stock (NQ:FBLG)

Historical Prices

Popular Pages