FibroGen, Inc. (FGEN)
NASDAQ: FGEN · Real-Time Price · USD
11.58
+0.27 (2.39%)
Sep 5, 2025, 12:35 PM - Market open
FibroGen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.78 | 11.73 | 10.65 | 11.75 | - | 3.89% | 13,365 |
| Sep 4, 2025 | 11.94 | 12.40 | 11.31 | 11.31 | 11.31 | -5.43% | 30,952 |
| Sep 3, 2025 | 11.95 | 12.60 | 11.78 | 11.96 | 11.96 | -1.81% | 58,878 |
| Sep 2, 2025 | 11.97 | 12.18 | 10.98 | 12.18 | 12.18 | 2.96% | 113,796 |
| Aug 29, 2025 | 11.01 | 12.20 | 11.01 | 11.83 | 11.83 | 6.29% | 41,057 |
| Aug 28, 2025 | 10.50 | 11.30 | 10.50 | 11.13 | 11.13 | 6.20% | 24,212 |
| Aug 27, 2025 | 10.31 | 10.76 | 10.31 | 10.48 | 10.48 | 1.26% | 19,382 |
| Aug 26, 2025 | 10.55 | 10.72 | 10.31 | 10.35 | 10.35 | -2.63% | 27,149 |
| Aug 25, 2025 | 10.97 | 11.08 | 10.63 | 10.63 | 10.63 | -4.92% | 15,646 |
| Aug 22, 2025 | 11.23 | 11.37 | 10.79 | 11.18 | 11.18 | 0.81% | 33,573 |
| Aug 21, 2025 | 10.40 | 11.30 | 10.40 | 11.09 | 11.09 | 4.43% | 43,261 |
| Aug 20, 2025 | 10.62 | 10.79 | 10.10 | 10.62 | 10.62 | 0.57% | 23,913 |
| Aug 19, 2025 | 11.50 | 11.54 | 10.30 | 10.56 | 10.56 | -6.55% | 101,048 |
| Aug 18, 2025 | 9.93 | 11.71 | 9.63 | 11.30 | 11.30 | 19.01% | 224,379 |
| Aug 15, 2025 | 9.53 | 9.67 | 9.27 | 9.50 | 9.50 | 0.16% | 23,056 |
| Aug 14, 2025 | 9.85 | 9.94 | 9.05 | 9.48 | 9.48 | -4.05% | 52,373 |
| Aug 13, 2025 | 9.38 | 9.93 | 9.25 | 9.88 | 9.88 | 6.81% | 68,582 |
| Aug 12, 2025 | 9.15 | 10.10 | 9.02 | 9.25 | 9.25 | 10.51% | 288,232 |
| Aug 11, 2025 | 8.73 | 8.84 | 8.25 | 8.37 | 8.37 | -3.90% | 183,710 |
| Aug 8, 2025 | 8.04 | 8.88 | 7.77 | 8.71 | 8.71 | 9.70% | 66,810 |
| Aug 7, 2025 | 7.18 | 8.28 | 7.18 | 7.94 | 7.94 | 11.75% | 96,794 |
| Aug 6, 2025 | 6.91 | 7.26 | 6.90 | 7.11 | 7.11 | 2.82% | 28,478 |
| Aug 5, 2025 | 7.00 | 7.13 | 6.82 | 6.91 | 6.91 | -0.29% | 12,594 |
| Aug 4, 2025 | 6.81 | 7.10 | 6.72 | 6.93 | 6.93 | 0.58% | 32,299 |
| Aug 1, 2025 | 6.85 | 7.03 | 6.81 | 6.89 | 6.89 | -0.43% | 14,398 |
| Jul 31, 2025 | 6.98 | 7.08 | 6.80 | 6.92 | 6.92 | -1.56% | 36,103 |
| Jul 30, 2025 | 7.18 | 7.21 | 6.84 | 7.03 | 7.03 | -2.09% | 23,386 |
| Jul 29, 2025 | 7.12 | 7.33 | 7.01 | 7.18 | 7.18 | -0.42% | 19,607 |
| Jul 28, 2025 | 7.48 | 7.51 | 7.12 | 7.21 | 7.21 | -3.22% | 14,767 |
| 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 |