ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.2359 -0.0106 (-4.30%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2025 0.3820 0.4023 0.3820 0.3946 810,832 +0.00(+0.33%)
Oct 31, 2025 0.3993 0.3993 0.3850 0.3933 730,940 -0.00(-0.91%)
Oct 30, 2025 0.4050 0.4050 0.3832 0.3969 860,801 +0.01(+2.19%)
Oct 29, 2025 0.4161 0.4201 0.3805 0.3884 1,074,751 -0.03(-7.72%)
Oct 28, 2025 0.4300 0.4273 0.4150 0.4209 791,910 -0.01(-2.75%)
Oct 27, 2025 0.4473 0.4499 0.4300 0.4328 861,855 -0.00(-0.85%)
Oct 24, 2025 0.4100 0.4480 0.4100 0.4365 1,284,158 +0.03(+6.28%)
Oct 23, 2025 0.4110 0.4190 0.4051 0.4107 743,004 +0.00(+0.17%)
Oct 22, 2025 0.4060 0.4290 0.4060 0.4100 722,587 -0.01(-1.91%)
Oct 21, 2025 0.4010 0.4200 0.4009 0.4180 877,056 +0.01(+1.88%)
Oct 20, 2025 0.4050 0.4220 0.4009 0.4103 1,220,944 +0.01(+2.37%)
Oct 17, 2025 0.4100 0.4271 0.3901 0.4008 847,026 -0.01(-2.24%)
Oct 16, 2025 0.4500 0.4600 0.4100 0.4100 1,866,008 -0.04(-8.89%)
Oct 15, 2025 0.4195 0.4827 0.4195 0.4500 1,736,086 +0.03(+7.17%)
Oct 14, 2025 0.4300 0.4339 0.4060 0.4199 1,312,618 -0.02(-4.20%)
Oct 13, 2025 0.4740 0.4740 0.4255 0.4383 963,036 -0.01(-2.97%)
Oct 10, 2025 0.4939 0.4993 0.4400 0.4517 1,545,948 -0.04(-7.32%)
Oct 09, 2025 0.5000 0.5136 0.4795 0.4874 1,329,865 -0.02(-3.60%)
Oct 08, 2025 0.5100 0.5165 0.4987 0.5056 1,740,306 +0.02(+3.10%)
Oct 07, 2025 0.5700 0.5700 0.4900 0.4904 1,927,147 -0.06(-10.82%)
Oct 06, 2025 0.5401 0.5600 0.5400 0.5499 835,148 +0.00(+0.13%)
Oct 03, 2025 0.5500 0.5504 0.5400 0.5492 492,743 +0.01(+1.70%)
Oct 02, 2025 0.5300 0.5426 0.5260 0.5400 393,503 +0.02(+3.23%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.