FibroGen Inc. (FGEN)
NASDAQ: FGEN
· Real-Time Price · USD
12.43
0.92 (7.99%)
At close: Sep 11, 2025, 3:59 PM
12.55
0.97%
After-hours: Sep 11, 2025, 07:20 PM EDT
FGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 11.82 | 11.82 | 11.12 | 11.51 | 11.51 | 0.26% | 38,520 |
| Sep 9, 2025 | 11.17 | 11.75 | 11.17 | 11.48 | 11.48 | 2.87% | 10,537 |
| Sep 8, 2025 | 11.67 | 11.67 | 10.88 | 11.16 | 11.16 | -7.77% | 56,500 |
| Sep 5, 2025 | 10.78 | 12.18 | 10.65 | 12.10 | 12.10 | 6.98% | 40,800 |
| Sep 4, 2025 | 11.94 | 12.40 | 11.31 | 11.31 | 11.31 | -5.43% | 31,000 |
| Sep 3, 2025 | 11.95 | 12.60 | 11.78 | 11.96 | 11.96 | -1.81% | 58,900 |
| Sep 2, 2025 | 11.97 | 12.18 | 10.98 | 12.18 | 12.18 | 2.96% | 113,800 |
| Aug 29, 2025 | 11.01 | 12.20 | 11.01 | 11.83 | 11.83 | 6.29% | 41,100 |
| 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% | 19,400 |
| 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% | 43,300 |
| 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 | 19.07% | 224,379 |
| Aug 15, 2025 | 9.53 | 9.67 | 9.27 | 9.49 | 9.49 | 0.11% | 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 |