FibroGen Inc (FGEN) Historical Stock Data

0.43 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, FGEN is up 1.07% a day on average. There have been 15 days where FibroGen Inc closed green and 15 days where FGEN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-13	0.45	0.43	↓$0.03 (-5.82%)	0.41	0.49	882.57K
2025-03-12	0.40	0.46	↑$0.06 (15.08%)	0.40	0.49	1.80M
2025-03-11	0.38	0.41	↑$0.03 (8.43%)	0.38	0.42	737.32K
2025-03-10	0.37	0.38	↑$0.02 (4.35%)	0.36	0.41	2.42M
2025-03-07	0.39	0.37	↓$0.02 (-4.92%)	0.36	0.41	1.40M
2025-03-06	0.39	0.39	↑$0.00 (1.22%)	0.37	0.41	1.28M
2025-03-05	0.35	0.39	↑$0.04 (11.93%)	0.35	0.40	753.88K
2025-03-04	0.37	0.36	↓$0.01 (-2.59%)	0.33	0.38	1.91M
2025-03-03	0.41	0.38	↓$0.03 (-7.15%)	0.37	0.42	1.48M
2025-02-28	0.38	0.41	↑$0.03 (6.88%)	0.38	0.42	1.03M
2025-02-27	0.45	0.40	↓$0.05 (-10.38%)	0.40	0.48	2.62M
2025-02-26	0.48	0.46	↓$0.02 (-4.11%)	0.46	0.52	1.83M
2025-02-25	0.45	0.50	↑$0.05 (11.04%)	0.42	0.52	4.31M
2025-02-24	0.65	0.58	↓$0.07 (-10.35%)	0.55	0.65	5.03M
2025-02-21	0.70	0.71	↑$0.00 (0.27%)	0.65	0.79	9.43M
2025-02-20	0.80	0.77	↓$0.03 (-3.88%)	0.67	0.88	122.45M
2025-02-19	0.58	0.56	↓$0.02 (-3.10%)	0.54	0.59	709.32K
2025-02-18	0.57	0.59	↑$0.02 (2.63%)	0.55	0.62	1.15M
2025-02-14	0.53	0.55	↑$0.02 (4.62%)	0.51	0.60	1.35M
2025-02-13	0.46	0.52	↑$0.06 (12.17%)	0.46	0.53	0.97M
2025-02-12	0.47	0.46	↓$0.01 (-2.88%)	0.46	0.48	685.62K
2025-02-11	0.50	0.48	↓$0.02 (-4.88%)	0.47	0.51	444.42K
2025-02-10	0.50	0.50	↓$0.00 (-0.34%)	0.48	0.51	278.12K
2025-02-07	0.50	0.50	↑$0.00 (0.68%)	0.49	0.52	361.87K
2025-02-06	0.50	0.50	↓$0.00 (-0.26%)	0.48	0.52	592.02K
2025-02-05	0.45	0.51	↑$0.05 (11.67%)	0.45	0.51	688.14K
2025-02-04	0.48	0.46	↓$0.02 (-3.20%)	0.45	0.48	608.22K
2025-02-03	0.47	0.48	↑$0.00 (0.57%)	0.45	0.49	492.28K
2025-01-31	0.49	0.48	↓$0.01 (-1.08%)	0.47	0.51	322.22K
2025-01-30	0.48	0.50	↑$0.03 (5.37%)	0.47	0.51	468.70K