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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	11.25	11.51	11.51	11.82	11.12	38,512
September 09, 2025	11.17	11.48	11.48	11.75	11.17	10,537
September 08, 2025	11.67	11.16	11.16	11.67	10.88	56,500
September 05, 2025	10.78	12.1	12.1	12.18	10.65	39,847
September 04, 2025	11.94	11.31	11.31	12.4	11.31	31,000
September 03, 2025	11.95	11.96	11.96	12.6	11.78	58,900
September 02, 2025	11.97	12.18	12.18	12.18	10.98	113,800
August 29, 2025	11.01	11.83	11.83	12.2	11.01	41,100
August 28, 2025	10.5	11.13	11.13	11.3	10.5	24,212
August 27, 2025	10.31	10.48	10.48	10.76	10.31	19,400
August 26, 2025	10.55	10.35	10.35	10.72	10.31	27,149
August 25, 2025	10.97	10.63	10.63	11.08	10.63	15,646
August 22, 2025	11.23	11.18	11.18	11.37	10.79	33,573
August 21, 2025	10.4	11.09	11.09	11.3	10.4	43,300
August 20, 2025	10.62	10.62	10.62	10.79	10.1	23,913
August 19, 2025	11.5	10.56	10.56	11.54	10.3	101,048
August 18, 2025	9.93	11.3	11.3	11.71	9.63	224,379
August 15, 2025	9.53	9.49	9.49	9.67	9.27	23,056
August 14, 2025	9.85	9.48	9.48	9.94	9.05	52,373
August 13, 2025	9.38	9.88	9.88	9.93	9.25	68,582
August 12, 2025	9.15	9.25	9.25	10.1	9.02	288,232
August 11, 2025	8.73	8.37	8.37	8.84	8.25	183,710
August 08, 2025	8.04	8.71	8.71	8.88	7.77	66,810
August 07, 2025	7.18	7.94	7.94	8.28	7.18	96,794
August 06, 2025	6.91	7.11	7.11	7.26	6.9	28,500
August 05, 2025	7	6.91	6.91	7.13	6.82	12,600
August 04, 2025	6.81	6.93	6.93	7.1	6.72	32,300
August 01, 2025	6.85	6.89	6.89	7.03	6.81	14,400
July 31, 2025	6.98	6.92	6.92	7.08	6.8	36,103
July 30, 2025	7.18	7.03	7.03	7.21	6.84	23,400
July 29, 2025	7.12	7.18	7.18	7.33	7.01	19,606
July 28, 2025	7.48	7.21	7.21	7.51	7.12	14,800
July 25, 2025	7.28	7.45	7.45	7.56	7.04	23,300
July 24, 2025	7.46	7.23	7.23	7.46	7.2	19,005
July 23, 2025	7.7	7.55	7.55	7.72	7.5	14,900
July 22, 2025	7.54	7.71	7.71	7.82	7.31	21,900
July 21, 2025	7.65	7.56	7.56	7.8	7.51	33,324
July 18, 2025	8.13	7.65	7.65	8.36	7.65	15,132
July 17, 2025	7.51	8.07	8.07	8.26	7.36	43,744
July 16, 2025	7.32	7.52	7.52	7.8	7.3	30,434
July 15, 2025	7.63	7.32	7.32	7.77	7.2	20,300
July 14, 2025	7.09	7.69	7.69	7.77	7.03	34,000
July 11, 2025	7.45	7.15	7.15	7.72	7.11	59,889
July 10, 2025	6.21	7.35	7.35	7.7	6.21	227,957
July 09, 2025	5.62	6.19	6.19	6.31	5.62	91,121
July 08, 2025	5.4	5.62	5.62	5.68	5.4	29,113
July 07, 2025	5.66	5.37	5.37	5.7	5.37	37,302
July 03, 2025	5.58	5.61	5.61	5.73	5.48	33,100

FibroGen, Inc. (FGEN) NASDAQ