FibroGen, Inc. (LON:0IL8)
London · Delayed Price · Currency is GBP · Price in USD 6.98
-0.07 (-1.06%)
At close: Aug 1, 2025
FibroGen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.90 | 7.00 | 6.88 | 6.98 | 6.98 | -1.06% | 659 |
| Jul 31, 2025 | 7.11 | 7.11 | 6.87 | 7.05 | 7.05 | -1.01% | 970 |
| Jul 30, 2025 | 7.21 | 7.21 | 7.12 | 7.12 | 7.12 | -1.97% | 266 |
| Jul 29, 2025 | 7.12 | 7.34 | 7.12 | 7.27 | 7.27 | 0.35% | 238 |
| Jul 28, 2025 | 7.24 | 7.48 | 7.16 | 7.24 | 7.24 | - | 40 |
| Jul 25, 2025 | 7.16 | 7.29 | 7.08 | 7.24 | 7.24 | 0.28% | 1,570 |
| Jul 24, 2025 | 7.35 | 7.35 | 7.22 | 7.22 | 7.22 | -5.16% | 114 |
| Jul 23, 2025 | 7.70 | 7.77 | 7.50 | 7.61 | 7.61 | 0.94% | 1,178 |
| Jul 22, 2025 | 7.54 | 7.67 | 7.41 | 7.54 | 7.54 | -0.33% | 220 |
| Jul 21, 2025 | 7.65 | 7.76 | 7.54 | 7.57 | 7.57 | -4.70% | 1,118 |
| Jul 18, 2025 | 8.13 | 8.20 | 7.77 | 7.94 | 7.94 | -0.48% | 877 |
| Jul 17, 2025 | 7.50 | 7.98 | 7.43 | 7.98 | 7.98 | 4.40% | 635 |
| Jul 16, 2025 | 7.32 | 7.64 | 7.32 | 7.64 | 7.64 | 3.83% | 731 |
| Jul 15, 2025 | 7.63 | 7.64 | 7.36 | 7.36 | 7.36 | -3.79% | 435 |
| Jul 14, 2025 | 7.40 | 7.65 | 7.03 | 7.65 | 7.65 | 17.33% | 2,286 |
| Jun 16, 2025 | 6.81 | 6.81 | 6.52 | 6.52 | 6.52 | -5.62% | 115 |
| Jun 13, 2025 | 7.09 | 7.09 | 6.38 | 6.91 | 6.91 | -10.15% | 722 |
| Jun 12, 2025 | 7.75 | 7.79 | 7.69 | 7.69 | 7.69 | -3.60% | 255 |
| Jun 11, 2025 | 7.66 | 7.98 | 7.66 | 7.98 | 7.98 | 3.84% | 14 |
| Jun 10, 2025 | 7.92 | 8.00 | 7.68 | 7.68 | 7.68 | -3.87% | 109 |
| Jun 9, 2025 | 7.66 | 7.99 | 7.66 | 7.99 | 7.99 | -0.63% | 21 |
| Jun 6, 2025 | 7.78 | 8.04 | 7.78 | 8.04 | 8.04 | 7.20% | 482 |
| Jun 4, 2025 | 7.51 | 7.51 | 7.50 | 7.50 | 7.50 | -0.20% | 23 |
| Jun 3, 2025 | 7.58 | 7.58 | 7.52 | 7.52 | 7.52 | 5.50% | 32 |
| Jun 2, 2025 | 7.25 | 7.50 | 7.12 | 7.12 | 7.12 | -9.47% | 18 |
| May 30, 2025 | 7.91 | 7.91 | 7.87 | 7.87 | 7.87 | -0.78% | 46 |
| May 29, 2025 | 8.13 | 8.13 | 7.89 | 7.93 | 7.93 | -4.32% | 353 |
| May 27, 2025 | 8.06 | 8.29 | 8.06 | 8.29 | 8.29 | 1.57% | 60 |
| May 23, 2025 | 8.35 | 8.35 | 8.01 | 8.16 | 8.16 | -0.83% | 40 |
| May 22, 2025 | 8.23 | 8.30 | 8.23 | 8.23 | 8.23 | -3.20% | 529 |
| May 21, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 7.55% | 4 |
| May 20, 2025 | 7.64 | 7.90 | 7.64 | 7.90 | 7.90 | 2.40% | 10 |
| May 19, 2025 | 7.73 | 7.73 | 7.72 | 7.72 | 7.72 | 0.85% | 40 |
| May 16, 2025 | 7.50 | 7.65 | 7.50 | 7.65 | 7.65 | 3.42% | 10 |
| May 15, 2025 | 7.59 | 7.59 | 7.40 | 7.40 | 7.40 | -1.91% | 2 |
| May 14, 2025 | 7.50 | 7.68 | 7.50 | 7.54 | 7.54 | -0.38% | 245 |
| May 13, 2025 | 7.61 | 7.61 | 7.50 | 7.57 | 7.57 | -1.50% | 205 |
| May 12, 2025 | 7.59 | 7.70 | 7.52 | 7.69 | 7.69 | -3.90% | 352 |
| May 9, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.53% | 50 |
| May 8, 2025 | 8.26 | 8.26 | 8.04 | 8.04 | 8.04 | -3.60% | 187 |
| May 7, 2025 | 7.51 | 8.34 | 7.51 | 8.34 | 8.34 | 14.24% | 81 |
| May 6, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -12.54% | 80 |
| May 5, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.66% | 4 |
| May 2, 2025 | 8.43 | 8.49 | 8.41 | 8.49 | 8.49 | -1.87% | 79 |
| May 1, 2025 | 8.57 | 8.71 | 8.50 | 8.65 | 8.65 | 4.09% | 117 |
| Apr 30, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -1.04% | - |
| Apr 29, 2025 | 8.74 | 8.74 | 8.24 | 8.40 | 8.40 | 5.99% | 188 |
| Apr 28, 2025 | 7.83 | 7.93 | 7.70 | 7.93 | 7.93 | -2.32% | 169 |
| Apr 25, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 2.31% | 144 |
| Apr 24, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 1.43% | 20 |