Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	0.2520	0.2663	0.2500	0.2637	1,483,952	+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.

Financial News

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

Historical Prices

Popular Pages