FibroGen, Inc. - 0IL8.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	8.1	8.4	8.4	8.48	8.09	1,731
December 03, 2025	8.29	8.27	8.27	8.29	8.27	200
December 02, 2025	8.51	8.26	8.26	8.51	8.26	298
December 01, 2025	8.88	8.89	8.89	8.9	8.88	209
November 28, 2025	8.9	9.11	9.11	9.28	8.9	374
November 26, 2025	8.56	8.56	8.56	8.56	8.56	25
November 25, 2025	8.72	8.63	8.63	8.72	8.63	484
November 24, 2025	8.69	8.68	8.68	8.69	8.68	371
November 21, 2025	8.31	8.49	8.49	8.49	8.31	313
November 20, 2025	8.56	8.44	8.44	8.69	8.44	601
November 19, 2025	8.66	8.51	8.51	8.66	8.47	954
November 18, 2025	8.99	8.68	8.68	8.99	8.68	1,248
November 17, 2025	8.71	8.63	8.63	8.99	8.61	315
November 14, 2025	9.06	8.89	8.89	9.06	8.89	1,054
November 13, 2025	9.2	9.05	9.05	9.2	8.81	58
November 12, 2025	10.09	8.91	8.91	10.27	8.43	3,584
November 11, 2025	11.01	10.39	10.39	11.11	10.39	631
November 10, 2025	11.05	11.17	11.17	11.32	11.04	265
November 07, 2025	11.1	11.01	11.01	11.1	11	1,195
November 06, 2025	11.1	11	11	11.1	11	248
November 05, 2025	11	11	11	11	11	108
November 04, 2025	11	11	11	11	11	6
November 03, 2025	11.13	11	11	11.56	11	415
October 31, 2025	11.13	11.15	11.15	11.15	10.95	1,327
October 30, 2025	11.08	10.9	10.9	11.08	10.9	1,258
October 29, 2025	10.76	10.9	10.9	10.95	10.6	326
October 28, 2025	11.15	11.15	11.15	11.15	11.15	1
October 27, 2025	10.81	10.93	10.93	10.93	10.7	340
October 24, 2025	10.7	10.69	10.69	10.87	10.69	316
October 23, 2025	11.17	10.74	10.74	11.17	10.7	116
October 22, 2025	11.01	10.86	10.86	11.01	10.86	298
October 21, 2025	11.2	10.85	10.85	11.2	10.85	61
October 20, 2025	10.59	11.32	11.32	11.33	10.59	1,682
October 17, 2025	10.74	10.63	10.63	11.14	10.63	624
October 16, 2025	10.98	10.79	10.79	10.98	10.79	24
October 15, 2025	11.19	10.9	10.9	11.19	10.9	508
October 14, 2025	10.91	10.75	10.75	10.91	10.75	657
October 13, 2025	10.78	10.75	10.75	11.08	10.68	431
October 10, 2025	10.96	10.61	10.61	11.2	10.43	1,033
October 09, 2025	11.32	10.91	10.91	11.49	10.91	232
October 08, 2025	11.09	11.42	11.42	11.42	10.9	1,206
October 07, 2025	11.28	11.31	11.31	11.65	11.14	599
October 06, 2025	11.76	11.4	11.4	11.85	11.39	551
October 03, 2025	11.71	11.94	11.94	11.94	11.44	277
October 02, 2025	12.05	11.5	11.5	12.05	11.49	873
October 01, 2025	12.26	12.29	12.29	12.29	12.26	66
September 30, 2025	12.27	12.2	12.2	12.27	12.18	285
September 29, 2025	12.29	12.48	12.48	12.55	12.17	202
September 26, 2025	12.27	12.06	12.06	12.28	12.04	328
September 25, 2025	12.33	12.45	12.45	12.5	12.13	525
September 24, 2025	12	12.5	12.5	12.5	12	511
September 23, 2025	12.22	11.87	11.87	12.23	11.86	358
September 22, 2025	11.29	11.33	11.33	11.43	11.17	214
September 19, 2025	11.34	11.19	11.19	11.34	11.14	443
September 18, 2025	11.39	11.14	11.14	11.5	11.14	83
September 17, 2025	11.3	11.36	11.36	11.37	11.2	284
September 16, 2025	11.64	11.66	11.66	11.66	11.64	167
September 15, 2025	12.03	12	12	12.13	11.65	613
September 12, 2025	12.11	12.43	12.43	12.44	12.11	281
September 11, 2025	11.41	12.39	12.39	12.49	11.41	1,014

FibroGen, Inc. (0IL8.L) LSE