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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	0.32	0.29	0.29	0.33	0.29	1.37M
May 29, 2025	0.33	0.32	0.32	0.33	0.3	598,112
May 28, 2025	0.32	0.32	0.32	0.33	0.31	558,211
May 27, 2025	0.32	0.32	0.32	0.33	0.31	468,668
May 23, 2025	0.34	0.33	0.33	0.34	0.32	399,976
May 22, 2025	0.33	0.33	0.33	0.34	0.32	595,600
May 21, 2025	0.34	0.33	0.33	0.36	0.33	1.03M
May 20, 2025	0.31	0.34	0.34	0.35	0.31	1.21M
May 19, 2025	0.31	0.31	0.31	0.32	0.31	401,411
May 16, 2025	0.3	0.31	0.31	0.31	0.3	587,333
May 15, 2025	0.3	0.3	0.3	0.31	0.29	1.08M
May 14, 2025	0.3	0.3	0.3	0.31	0.29	898,200
May 13, 2025	0.32	0.3	0.3	0.32	0.29	1.06M
May 12, 2025	0.31	0.31	0.31	0.31	0.3	1.15M
May 09, 2025	0.32	0.31	0.31	0.33	0.31	500,216
May 08, 2025	0.33	0.32	0.32	0.33	0.32	268,980
May 07, 2025	0.3	0.33	0.33	0.34	0.3	979,841
May 06, 2025	0.31	0.29	0.29	0.32	0.28	759,403
May 05, 2025	0.33	0.32	0.32	0.34	0.32	395,349
May 02, 2025	0.34	0.33	0.33	0.34	0.33	269,406
May 01, 2025	0.34	0.34	0.34	0.35	0.33	577,310
April 30, 2025	0.33	0.34	0.34	0.35	0.32	475,700
April 29, 2025	0.33	0.33	0.33	0.35	0.32	568,530
April 28, 2025	0.31	0.33	0.33	0.33	0.31	424,223
April 25, 2025	0.31	0.31	0.31	0.33	0.31	921,237
April 24, 2025	0.31	0.32	0.32	0.33	0.31	331,204
April 23, 2025	0.31	0.31	0.31	0.32	0.3	506,904
April 22, 2025	0.3	0.3	0.3	0.3	0.29	384,721
April 21, 2025	0.3	0.29	0.29	0.3	0.28	549,100
April 17, 2025	0.27	0.29	0.29	0.3	0.27	575,125
April 16, 2025	0.3	0.28	0.28	0.31	0.27	445,094
April 15, 2025	0.3	0.3	0.3	0.31	0.29	319,061
April 14, 2025	0.29	0.3	0.3	0.3	0.28	764,715
April 11, 2025	0.26	0.28	0.28	0.28	0.26	444,700
April 10, 2025	0.26	0.26	0.26	0.27	0.25	444,013
April 09, 2025	0.24	0.26	0.26	0.28	0.23	1.24M
April 08, 2025	0.28	0.25	0.25	0.29	0.25	910,380
April 07, 2025	0.27	0.27	0.27	0.28	0.25	1.22M
April 04, 2025	0.29	0.28	0.28	0.32	0.27	1.69M
April 03, 2025	0.3	0.29	0.29	0.3	0.28	1.07M
April 02, 2025	0.3	0.31	0.31	0.31	0.29	613,366
April 01, 2025	0.3	0.3	0.3	0.33	0.3	912,000
March 31, 2025	0.31	0.31	0.31	0.32	0.28	867,522
March 28, 2025	0.34	0.31	0.31	0.34	0.3	2.31M
March 27, 2025	0.34	0.33	0.33	0.35	0.32	1.66M
March 26, 2025	0.34	0.34	0.34	0.36	0.33	1.15M
March 25, 2025	0.36	0.34	0.34	0.38	0.34	1.52M
March 24, 2025	0.33	0.37	0.37	0.38	0.33	2.75M
March 21, 2025	0.34	0.32	0.32	0.35	0.3	2.33M
March 20, 2025	0.35	0.34	0.34	0.36	0.33	1.44M
March 19, 2025	0.35	0.36	0.36	0.37	0.34	1.66M
March 18, 2025	0.38	0.35	0.35	0.39	0.31	2.9M
March 17, 2025	0.44	0.45	0.45	0.45	0.41	1.56M
March 14, 2025	0.42	0.44	0.44	0.47	0.42	1.2M
March 13, 2025	0.45	0.43	0.43	0.49	0.41	882,600
March 12, 2025	0.4	0.46	0.46	0.49	0.4	1.79M
March 11, 2025	0.38	0.41	0.41	0.42	0.38	740,636
March 10, 2025	0.37	0.38	0.38	0.41	0.36	2.42M
March 07, 2025	0.39	0.37	0.37	0.41	0.36	1.39M
March 06, 2025	0.39	0.39	0.39	0.41	0.37	1.28M

FibroGen, Inc. (FGEN) NASDAQ