FibroGen, Inc. - FGEN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	8.31	8.25	8.25	8.55	7.99	24,961
December 03, 2025	8.11	8.12	8.12	8.29	8.07	13,747
December 02, 2025	8.51	8.08	8.08	8.53	8.06	35,417
December 01, 2025	8.88	8.53	8.53	8.98	8.53	15,747
November 28, 2025	9.11	8.8	8.8	9.11	8.77	12,579
November 26, 2025	8.57	8.85	8.85	8.85	8.37	36,543
November 25, 2025	8.64	8.56	8.56	8.8	8.47	39,505
November 24, 2025	8.42	8.58	8.58	8.7	8.4	21,300
November 21, 2025	8.31	8.42	8.42	8.66	8.3	30,800
November 20, 2025	8.65	8.3	8.3	8.7	8.3	23,700
November 19, 2025	8.6	8.55	8.55	8.71	8.47	26,600
November 18, 2025	8.69	8.6	8.6	8.84	8.6	61,693
November 17, 2025	8.71	8.7	8.7	9.1	8.5	43,843
November 14, 2025	9.06	8.69	8.69	9.16	8.6	44,100
November 13, 2025	9.2	9.07	9.07	9.41	8.8	63,300
November 12, 2025	10.09	9.13	9.13	10.09	8.3	86,800
November 11, 2025	11.01	9.94	9.94	11.09	9.57	134,100
November 10, 2025	11.05	11	11	11.19	11	42,900
November 07, 2025	11	11.03	11.03	11.39	11	22,592
November 06, 2025	11.1	11	11	11.19	11	35,100
November 05, 2025	11	11	11	11.15	11	10,800
November 04, 2025	11	11	11	11.04	11	17,400
November 03, 2025	11.12	11.01	11.01	11.27	11	15,100
October 31, 2025	11.13	11.12	11.12	11.31	10.95	16,423
October 30, 2025	11.08	11.04	11.04	11.08	10.8	13,201
October 29, 2025	10.85	10.91	10.91	11	10.5	17,400
October 28, 2025	11.06	10.81	10.81	11.22	10.81	9,900
October 27, 2025	10.86	11.12	11.12	11.14	10.68	15,200
October 24, 2025	10.59	10.83	10.83	10.91	10.59	14,346
October 23, 2025	10.88	10.71	10.71	11.06	10.71	9,317
October 22, 2025	11.15	11.18	11.18	11.65	10.86	11,900
October 21, 2025	11.2	11.15	11.15	11.2	10.73	13,600
October 20, 2025	10.37	11.14	11.14	11.6	10.37	45,544
October 17, 2025	10.74	10.38	10.38	11.25	10.37	10,105
October 16, 2025	10.98	10.78	10.78	11.17	10.64	22,052
October 15, 2025	11.09	11.04	11.04	11.21	10.78	25,601
October 14, 2025	10.91	11.07	11.07	11.24	10.57	21,300
October 13, 2025	10.78	10.97	10.97	11.09	10.46	16,211
October 10, 2025	10.96	10.55	10.55	10.96	10.29	66,564
October 09, 2025	11.32	10.96	10.96	11.4	10.63	42,000
October 08, 2025	11.03	11.4	11.4	11.55	11	31,550
October 07, 2025	11.28	11.07	11.07	11.56	11.02	35,628
October 06, 2025	11.85	11.31	11.31	12.13	11.26	59,011
October 03, 2025	11.71	11.73	11.73	12.06	11.64	11,500
October 02, 2025	12.05	11.93	11.93	12.05	11.35	31,400
October 01, 2025	12.25	12.03	12.03	12.46	11.9	23,513
September 30, 2025	12.24	12.25	12.25	12.45	12.01	12,100
September 29, 2025	12.3	12.32	12.32	12.54	12.1	27,138
September 26, 2025	12.27	12.31	12.31	12.33	11.94	15,500
September 25, 2025	12.33	12.25	12.25	12.58	12.06	30,503
September 24, 2025	12.23	12.38	12.38	12.58	11.7	44,700
September 23, 2025	12.23	11.97	11.97	12.3	11.85	17,800
September 22, 2025	11.19	12.23	12.23	12.25	11.19	40,000
September 19, 2025	11.14	11.31	11.31	11.31	11.02	34,800
September 18, 2025	11.39	11.38	11.38	11.49	11.13	19,555
September 17, 2025	11.86	11.14	11.14	11.86	11.14	25,200
September 16, 2025	11.6	11.51	11.51	11.89	11.51	13,945
September 15, 2025	11.75	11.84	11.84	12.32	11.54	15,500
September 12, 2025	12.43	12.03	12.03	12.44	11.84	13,109
September 11, 2025	11.31	12.43	12.43	12.53	11.31	110,719

FibroGen, Inc. (FGEN) NASDAQ