FibroGen Inc. (FGEN)
NASDAQ: FGEN
· Real-Time Price · USD
11.73
-0.20 (-1.68%)
At close: Oct 03, 2025, 3:59 PM
11.73
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
FGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 11.71 | 12.06 | 11.64 | 11.73 | 11.73 | -1.68% | 11,500 |
| Oct 2, 2025 | 12.05 | 12.05 | 11.35 | 11.93 | 11.93 | -0.83% | 31,400 |
| Oct 1, 2025 | 12.25 | 12.46 | 11.90 | 12.03 | 12.03 | -1.80% | 23,513 |
| Sep 30, 2025 | 12.24 | 12.45 | 12.01 | 12.25 | 12.25 | -0.57% | 12,100 |
| Sep 29, 2025 | 12.30 | 12.54 | 12.10 | 12.32 | 12.32 | 0.08% | 27,138 |
| Sep 26, 2025 | 12.27 | 12.33 | 11.94 | 12.31 | 12.31 | 0.49% | 15,500 |
| Sep 25, 2025 | 12.33 | 12.58 | 12.06 | 12.25 | 12.25 | -1.05% | 30,503 |
| Sep 24, 2025 | 12.23 | 12.58 | 11.70 | 12.38 | 12.38 | 3.43% | 44,804 |
| Sep 23, 2025 | 12.23 | 12.30 | 11.85 | 11.97 | 11.97 | -2.13% | 17,800 |
| Sep 22, 2025 | 11.20 | 12.25 | 11.20 | 12.23 | 12.23 | 8.13% | 40,000 |
| Sep 19, 2025 | 11.14 | 11.31 | 11.02 | 11.31 | 11.31 | -0.62% | 34,800 |
| Sep 18, 2025 | 11.39 | 11.50 | 11.12 | 11.38 | 11.38 | 2.15% | 19,737 |
| Sep 17, 2025 | 11.86 | 11.86 | 11.14 | 11.14 | 11.14 | -3.21% | 25,200 |
| Sep 16, 2025 | 11.60 | 11.89 | 11.51 | 11.51 | 11.51 | -2.79% | 14,100 |
| Sep 15, 2025 | 11.75 | 12.32 | 11.54 | 11.84 | 11.84 | -1.58% | 15,500 |
| Sep 12, 2025 | 12.43 | 12.44 | 11.84 | 12.03 | 12.03 | -3.22% | 13,109 |
| Sep 11, 2025 | 11.31 | 12.53 | 11.31 | 12.43 | 12.43 | 7.99% | 110,719 |
| Sep 10, 2025 | 11.25 | 11.82 | 11.12 | 11.51 | 11.51 | 0.26% | 38,512 |
| Sep 9, 2025 | 11.17 | 11.75 | 11.17 | 11.48 | 11.48 | 2.87% | 10,537 |
| Sep 8, 2025 | 11.67 | 11.67 | 10.88 | 11.16 | 11.16 | -7.77% | 56,500 |
Page 1 of 136