FibroGen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.32	0.33	0.29	0.29	0.29	-9.59%	1,327,686
May 29, 2025	0.33	0.33	0.30	0.32	0.32	0.03%	598,112
May 28, 2025	0.32	0.33	0.31	0.32	0.32	-1.09%	558,211
May 27, 2025	0.32	0.33	0.31	0.32	0.32	-2.58%	473,740
May 23, 2025	0.34	0.34	0.32	0.33	0.33	0.46%	406,368
May 22, 2025	0.33	0.34	0.32	0.33	0.33	-1.05%	595,581
May 21, 2025	0.34	0.36	0.33	0.33	0.33	-3.54%	1,030,472
May 20, 2025	0.31	0.35	0.31	0.34	0.34	9.76%	1,212,312
May 19, 2025	0.31	0.32	0.31	0.31	0.31	2.48%	401,411
May 16, 2025	0.30	0.31	0.30	0.31	0.31	1.32%	587,333
May 15, 2025	0.30	0.31	0.29	0.30	0.30	0.70%	1,081,268
May 14, 2025	0.30	0.31	0.29	0.30	0.30	0.20%	898,178
May 13, 2025	0.32	0.32	0.29	0.30	0.30	-2.00%	1,058,983
May 12, 2025	0.31	0.31	0.30	0.31	0.31	-0.84%	1,147,954
May 9, 2025	0.32	0.33	0.31	0.31	0.31	-3.57%	500,216
May 8, 2025	0.33	0.33	0.32	0.32	0.32	-2.02%	271,845
May 7, 2025	0.30	0.34	0.30	0.33	0.33	11.95%	979,841
May 6, 2025	0.31	0.32	0.28	0.29	0.29	-8.46%	759,403
May 5, 2025	0.33	0.34	0.32	0.32	0.32	-4.59%	395,349
May 2, 2025	0.34	0.34	0.33	0.33	0.33	-1.56%	269,561
May 1, 2025	0.34	0.35	0.33	0.34	0.34	0.21%	577,310
Apr 30, 2025	0.33	0.35	0.32	0.34	0.34	3.21%	475,692
Apr 29, 2025	0.33	0.35	0.32	0.33	0.33	0.61%	568,530
Apr 28, 2025	0.31	0.33	0.31	0.33	0.33	3.76%	424,223
Apr 25, 2025	0.31	0.33	0.31	0.31	0.31	-1.97%	921,518
Apr 24, 2025	0.31	0.33	0.31	0.32	0.32	4.40%	331,204
Apr 23, 2025	0.31	0.32	0.30	0.31	0.31	2.30%	506,904
Apr 22, 2025	0.30	0.30	0.29	0.30	0.30	4.50%	384,721
Apr 21, 2025	0.30	0.30	0.28	0.29	0.29	0.14%	549,064
Apr 17, 2025	0.27	0.30	0.27	0.29	0.29	3.13%	575,125
Apr 16, 2025	0.30	0.31	0.27	0.28	0.28	-6.28%	458,548
Apr 15, 2025	0.30	0.31	0.29	0.30	0.30	-1.23%	322,013
Apr 14, 2025	0.29	0.30	0.28	0.30	0.30	8.19%	764,715
Apr 11, 2025	0.26	0.28	0.26	0.28	0.28	6.78%	444,681
Apr 10, 2025	0.26	0.27	0.25	0.26	0.26	-1.26%	450,159
Apr 9, 2025	0.24	0.28	0.23	0.26	0.26	4.24%	1,236,772
Apr 8, 2025	0.28	0.29	0.25	0.25	0.25	-7.65%	926,664
Apr 7, 2025	0.27	0.28	0.25	0.27	0.27	-2.46%	1,224,704
Apr 4, 2025	0.29	0.32	0.27	0.28	0.28	-4.86%	1,697,307
Apr 3, 2025	0.30	0.30	0.28	0.29	0.29	-3.89%	1,066,821
Apr 2, 2025	0.30	0.31	0.29	0.31	0.31	2.03%	649,971
Apr 1, 2025	0.30	0.33	0.30	0.30	0.30	-3.16%	911,974
Mar 31, 2025	0.31	0.32	0.28	0.31	0.31	-1.24%	873,053
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