FibroGen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.34	0.34	0.30	0.31	0.31	-4.33%	2,305,820
Mar 27, 2025	0.34	0.35	0.32	0.33	0.33	-3.56%	1,666,440
Mar 26, 2025	0.34	0.36	0.33	0.34	0.34	-0.73%	1,151,980
Mar 25, 2025	0.36	0.38	0.34	0.34	0.34	-7.15%	1,517,501
Mar 24, 2025	0.33	0.38	0.33	0.37	0.37	17.14%	2,750,490
Mar 21, 2025	0.34	0.35	0.30	0.32	0.32	-6.39%	2,367,522
Mar 20, 2025	0.35	0.36	0.33	0.34	0.34	-5.93%	1,442,655
Mar 19, 2025	0.35	0.37	0.34	0.36	0.36	2.79%	1,662,527
Mar 18, 2025	0.38	0.39	0.31	0.35	0.35	-21.80%	2,902,600
Mar 17, 2025	0.44	0.45	0.41	0.45	0.45	1.30%	1,557,907
Mar 14, 2025	0.42	0.47	0.42	0.44	0.44	2.86%	1,219,670
Mar 13, 2025	0.45	0.49	0.41	0.43	0.43	-7.21%	882,575
Mar 12, 2025	0.40	0.49	0.40	0.46	0.46	11.43%	1,799,597
Mar 11, 2025	0.38	0.42	0.38	0.41	0.41	8.43%	740,636
Mar 10, 2025	0.37	0.41	0.36	0.38	0.38	2.75%	2,416,461
Mar 7, 2025	0.39	0.41	0.36	0.37	0.37	-5.00%	1,400,372
Mar 6, 2025	0.39	0.41	0.37	0.39	0.39	-0.94%	1,276,923
Mar 5, 2025	0.35	0.40	0.35	0.39	0.39	9.32%	754,124
Mar 4, 2025	0.37	0.38	0.33	0.36	0.36	-5.33%	1,908,497
Mar 3, 2025	0.41	0.42	0.37	0.38	0.38	-6.78%	1,481,452
Feb 28, 2025	0.38	0.42	0.38	0.41	0.41	1.26%	1,032,702
Feb 27, 2025	0.45	0.48	0.40	0.40	0.40	-12.35%	2,627,506
Feb 26, 2025	0.48	0.52	0.46	0.46	0.46	-7.92%	1,829,180
Feb 25, 2025	0.45	0.52	0.42	0.50	0.50	-13.87%	4,312,706
Feb 24, 2025	0.65	0.65	0.55	0.58	0.58	-17.81%	5,291,922
Feb 21, 2025	0.70	0.79	0.65	0.71	0.71	-8.61%	9,440,361
Feb 20, 2025	0.80	0.88	0.67	0.77	0.77	37.44%	122,647,184
Feb 19, 2025	0.58	0.59	0.54	0.56	0.56	-3.93%	709,533
Feb 18, 2025	0.57	0.62	0.55	0.59	0.59	5.50%	1,146,393
Feb 14, 2025	0.53	0.60	0.51	0.55	0.55	6.47%	1,354,286
Feb 13, 2025	0.46	0.53	0.46	0.52	0.52	14.21%	980,172
Feb 12, 2025	0.47	0.48	0.46	0.46	0.46	-4.12%	685,618
Feb 11, 2025	0.50	0.51	0.47	0.48	0.48	-4.56%	444,618
Feb 10, 2025	0.50	0.51	0.48	0.50	0.50	-1.01%	278,120
Feb 7, 2025	0.50	0.52	0.49	0.50	0.50	0.68%	361,883
Feb 6, 2025	0.50	0.52	0.48	0.50	0.50	-1.38%	592,118
Feb 5, 2025	0.45	0.51	0.45	0.51	0.51	9.46%	691,539
Feb 4, 2025	0.48	0.48	0.45	0.46	0.46	-2.61%	609,284
Feb 3, 2025	0.47	0.49	0.45	0.48	0.48	-1.67%	492,281
Jan 31, 2025	0.49	0.51	0.47	0.48	0.48	-3.76%	322,224
Jan 30, 2025	0.48	0.51	0.47	0.50	0.50	4.71%	468,702
Jan 29, 2025	0.50	0.50	0.46	0.48	0.48	-2.02%	617,348
Jan 28, 2025	0.50	0.50	0.48	0.49	0.49	0.39%	578,630
Jan 27, 2025	0.50	0.54	0.48	0.49	0.49	-4.13%	749,227
Jan 24, 2025	0.51	0.54	0.50	0.51	0.51	0.55%	322,211
Jan 23, 2025	0.51	0.55	0.49	0.51	0.51	0.44%	677,576
Jan 22, 2025	0.53	0.55	0.46	0.50	0.50	-4.92%	2,471,177
Jan 21, 2025	0.56	0.57	0.53	0.53	0.53	-7.45%	1,099,995
Jan 17, 2025	0.56	0.61	0.52	0.57	0.57	-1.14%	1,273,759
Jan 16, 2025	0.60	0.60	0.55	0.58	0.58	-3.26%	686,674