FibroGen Inc. (FGEN)
NASDAQ: FGEN
· Real-Time Price · USD
9.49
0.01 (0.11%)
At close: Aug 15, 2025, 3:59 PM
9.44
-0.58%
After-hours: Aug 15, 2025, 07:24 PM EDT
FGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.85 | 9.94 | 9.05 | 9.48 | 9.48 | -4.05% | 52,286 |
| 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 | 11.67% | 96,794 |
| Aug 6, 2025 | 6.91 | 7.26 | 6.90 | 7.11 | 7.11 | 2.89% | 28,500 |
| Aug 5, 2025 | 7.00 | 7.13 | 6.82 | 6.91 | 6.91 | -0.29% | 12,600 |
| Aug 4, 2025 | 6.81 | 7.10 | 6.72 | 6.93 | 6.93 | 0.58% | 32,300 |
| Aug 1, 2025 | 6.85 | 7.03 | 6.81 | 6.89 | 6.89 | -0.43% | 14,400 |
| 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% | 23,400 |
| 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% | 14,800 |
| Jul 25, 2025 | 7.28 | 7.56 | 7.04 | 7.45 | 7.45 | 3.04% | 23,300 |
| 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% | 14,900 |
| Jul 22, 2025 | 7.54 | 7.82 | 7.31 | 7.71 | 7.71 | 1.98% | 21,900 |
| 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 |