FibroGen, Inc. (FGEN)
NASDAQ: FGEN · Real-Time Price · USD
5.16
-0.72 (-12.24%)
At close: Jun 18, 2025, 4:00 PM
5.18
+0.02 (0.39%)
After-hours: Jun 18, 2025, 7:21 PM EDT
FibroGen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 5.85 | 6.02 | 5.16 | 5.16 | 5.16 | -12.24% | 109,968 |
| Jun 17, 2025 | 6.69 | 6.90 | 5.68 | 5.88 | 5.88 | -11.62% | 153,617 |
| Jun 16, 2025 | 6.75 | 7.00 | 6.50 | 6.65 | 6.65 | 0.83% | 40,214 |
| Jun 13, 2025 | 7.14 | 7.25 | 6.06 | 6.60 | 6.60 | -14.45% | 156,139 |
| Jun 12, 2025 | 7.75 | 7.88 | 7.63 | 7.71 | 7.71 | -0.17% | 51,804 |
| Jun 11, 2025 | 7.66 | 8.11 | 7.57 | 7.73 | 7.73 | -0.06% | 27,474 |
| Jun 10, 2025 | 8.12 | 8.12 | 7.59 | 7.73 | 7.73 | -3.23% | 61,334 |
| Jun 9, 2025 | 7.66 | 8.07 | 7.66 | 7.99 | 7.99 | 1.98% | 33,090 |
| Jun 6, 2025 | 7.55 | 8.07 | 7.55 | 7.83 | 7.83 | 2.70% | 18,104 |
| Jun 5, 2025 | 7.75 | 7.77 | 7.54 | 7.63 | 7.63 | - | 17,162 |
| Jun 4, 2025 | 7.56 | 7.73 | 7.41 | 7.63 | 7.63 | 1.25% | 20,443 |
| Jun 3, 2025 | 7.25 | 7.75 | 7.24 | 7.53 | 7.53 | 2.56% | 12,733 |
| Jun 2, 2025 | 7.28 | 7.65 | 7.00 | 7.35 | 7.35 | 2.16% | 37,080 |
| May 30, 2025 | 7.91 | 8.19 | 7.19 | 7.19 | 7.19 | -9.59% | 54,669 |
| May 29, 2025 | 8.13 | 8.24 | 7.50 | 7.95 | 7.95 | 0.04% | 23,924 |
| May 28, 2025 | 8.11 | 8.25 | 7.78 | 7.95 | 7.95 | -1.09% | 22,328 |
| May 27, 2025 | 8.00 | 8.35 | 7.81 | 8.04 | 8.04 | -2.57% | 18,949 |
| May 23, 2025 | 8.60 | 8.60 | 7.94 | 8.25 | 8.25 | 0.45% | 16,254 |
| May 22, 2025 | 8.30 | 8.50 | 8.00 | 8.21 | 8.21 | -1.05% | 23,823 |
| May 21, 2025 | 8.50 | 8.91 | 8.28 | 8.30 | 8.30 | -3.54% | 41,218 |
| May 20, 2025 | 7.64 | 8.75 | 7.64 | 8.61 | 8.61 | 9.76% | 48,492 |
| May 19, 2025 | 7.63 | 8.00 | 7.63 | 7.84 | 7.84 | 2.48% | 16,056 |
| May 16, 2025 | 7.50 | 7.76 | 7.50 | 7.65 | 7.65 | 1.32% | 23,493 |
| May 15, 2025 | 7.50 | 7.65 | 7.25 | 7.55 | 7.55 | 0.69% | 43,250 |
| May 14, 2025 | 7.50 | 7.82 | 7.31 | 7.50 | 7.50 | 0.20% | 35,927 |
| May 13, 2025 | 8.00 | 8.00 | 7.28 | 7.48 | 7.48 | -1.99% | 42,359 |
| May 12, 2025 | 7.85 | 7.85 | 7.50 | 7.64 | 7.64 | -0.84% | 45,918 |
| May 9, 2025 | 7.99 | 8.23 | 7.68 | 7.70 | 7.70 | -3.57% | 20,008 |
| May 8, 2025 | 8.25 | 8.26 | 7.88 | 7.99 | 7.99 | -2.02% | 10,873 |
| May 7, 2025 | 7.38 | 8.48 | 7.38 | 8.15 | 8.15 | 11.95% | 39,193 |
| May 6, 2025 | 7.75 | 8.00 | 7.03 | 7.28 | 7.28 | -8.46% | 30,376 |
| May 5, 2025 | 8.35 | 8.50 | 7.91 | 7.95 | 7.95 | -4.58% | 15,813 |
| May 2, 2025 | 8.50 | 8.58 | 8.33 | 8.34 | 8.34 | -1.57% | 10,782 |
| May 1, 2025 | 8.50 | 8.75 | 8.35 | 8.47 | 8.47 | 0.21% | 23,092 |
| Apr 30, 2025 | 8.31 | 8.64 | 8.00 | 8.45 | 8.45 | 3.20% | 19,027 |
| Apr 29, 2025 | 8.37 | 8.82 | 8.06 | 8.19 | 8.19 | 0.61% | 22,741 |
| Apr 28, 2025 | 7.70 | 8.26 | 7.70 | 8.14 | 8.14 | 3.77% | 16,968 |
| Apr 25, 2025 | 7.76 | 8.29 | 7.66 | 7.84 | 7.84 | -1.98% | 36,860 |
| Apr 24, 2025 | 7.65 | 8.15 | 7.65 | 8.00 | 8.00 | 4.40% | 13,248 |
| Apr 23, 2025 | 7.63 | 8.00 | 7.50 | 7.66 | 7.66 | 2.31% | 20,276 |
| Apr 22, 2025 | 7.50 | 7.56 | 7.19 | 7.49 | 7.49 | 4.49% | 15,388 |
| Apr 21, 2025 | 7.48 | 7.51 | 7.02 | 7.17 | 7.17 | 0.14% | 21,962 |
| Apr 17, 2025 | 6.79 | 7.38 | 6.76 | 7.16 | 7.16 | 3.14% | 23,005 |
| Apr 16, 2025 | 7.50 | 7.73 | 6.84 | 6.94 | 6.94 | -6.28% | 18,341 |
| Apr 15, 2025 | 7.50 | 7.71 | 7.32 | 7.41 | 7.41 | -1.24% | 12,880 |
| Apr 14, 2025 | 7.25 | 7.51 | 6.98 | 7.50 | 7.50 | 8.20% | 30,588 |
| Apr 11, 2025 | 6.50 | 7.05 | 6.50 | 6.93 | 6.93 | 6.78% | 17,787 |
| Apr 10, 2025 | 6.50 | 6.64 | 6.25 | 6.49 | 6.49 | -1.26% | 18,006 |
| Apr 9, 2025 | 6.00 | 6.97 | 5.76 | 6.57 | 6.57 | 4.25% | 49,470 |
| Apr 8, 2025 | 6.88 | 7.16 | 6.25 | 6.31 | 6.31 | -7.66% | 37,066 |