FibroGen, Inc. (FGEN)
NASDAQ: FGEN · Real-Time Price · USD
7.45
+0.22 (3.04%)
At close: Jul 25, 2025, 4:00 PM
7.46
+0.01 (0.13%)
After-hours: Jul 25, 2025, 4:06 PM EDT
FibroGen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 7.28 | 7.56 | 7.04 | 7.45 | 7.45 | 3.04% | 23,252 |
| Jul 24, 2025 | 7.46 | 7.46 | 7.20 | 7.23 | 7.23 | -4.24% | 19,005 |
| Jul 23, 2025 | 7.70 | 7.72 | 7.50 | 7.55 | 7.55 | -2.08% | 14,869 |
| Jul 22, 2025 | 7.54 | 7.82 | 7.31 | 7.71 | 7.71 | 1.98% | 21,858 |
| Jul 21, 2025 | 7.65 | 7.80 | 7.51 | 7.56 | 7.56 | -1.18% | 33,324 |
| Jul 18, 2025 | 8.13 | 8.36 | 7.65 | 7.65 | 7.65 | -5.20% | 15,132 |
| Jul 17, 2025 | 7.51 | 8.26 | 7.36 | 8.07 | 8.07 | 7.31% | 43,744 |
| Jul 16, 2025 | 7.32 | 7.80 | 7.30 | 7.52 | 7.52 | 2.73% | 30,434 |
| Jul 15, 2025 | 7.63 | 7.77 | 7.20 | 7.32 | 7.32 | -4.81% | 20,274 |
| Jul 14, 2025 | 7.09 | 7.77 | 7.03 | 7.69 | 7.69 | 7.55% | 33,990 |
| Jul 11, 2025 | 7.45 | 7.72 | 7.11 | 7.15 | 7.15 | -2.72% | 59,889 |
| Jul 10, 2025 | 6.21 | 7.70 | 6.21 | 7.35 | 7.35 | 18.74% | 227,957 |
| Jul 9, 2025 | 5.62 | 6.31 | 5.62 | 6.19 | 6.19 | 10.14% | 91,121 |
| Jul 8, 2025 | 5.40 | 5.68 | 5.40 | 5.62 | 5.62 | 4.66% | 29,113 |
| Jul 7, 2025 | 5.66 | 5.70 | 5.37 | 5.37 | 5.37 | -4.28% | 37,302 |
| Jul 3, 2025 | 5.58 | 5.73 | 5.48 | 5.61 | 5.61 | 6.86% | 33,072 |
| Jul 2, 2025 | 5.22 | 5.70 | 5.20 | 5.25 | 5.25 | -0.38% | 75,023 |
| Jul 1, 2025 | 5.27 | 5.42 | 5.03 | 5.27 | 5.27 | -0.57% | 20,966 |
| Jun 30, 2025 | 5.23 | 5.40 | 4.85 | 5.30 | 5.30 | 1.53% | 79,097 |
| Jun 27, 2025 | 5.29 | 5.46 | 5.18 | 5.22 | 5.22 | -1.51% | 59,699 |
| Jun 26, 2025 | 5.74 | 5.77 | 5.27 | 5.30 | 5.30 | -7.18% | 62,270 |
| Jun 25, 2025 | 5.49 | 5.74 | 5.44 | 5.71 | 5.71 | 4.96% | 44,072 |
| Jun 24, 2025 | 5.42 | 5.48 | 5.22 | 5.44 | 5.44 | 0.74% | 27,429 |
| Jun 23, 2025 | 5.75 | 5.85 | 5.24 | 5.40 | 5.40 | -6.09% | 49,332 |
| Jun 20, 2025 | 5.35 | 5.80 | 5.26 | 5.75 | 5.75 | 11.43% | 84,466 |
| Jun 18, 2025 | 5.85 | 6.02 | 5.16 | 5.16 | 5.16 | -12.24% | 110,530 |
| 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 |