FibroGen Inc (FGEN) Historical Stock Data
8.42 ↑0.17 (2.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FGEN is down -1.21% a day on average. There have been 11 days where FibroGen Inc closed green and 19 days where FGEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 8.33 | 8.42 | ↑$0.09 (1.08%) | 8.23 | 8.45 | 20.75K |
| 2025-12-04 | 8.31 | 8.25 | ↓$0.06 (-0.72%) | 7.99 | 8.55 | 24.96K |
| 2025-12-03 | 8.11 | 8.12 | ↑$0.01 (0.12%) | 8.07 | 8.29 | 13.75K |
| 2025-12-02 | 8.51 | 8.08 | ↓$0.43 (-5.05%) | 8.06 | 8.53 | 35.42K |
| 2025-12-01 | 8.88 | 8.53 | ↓$0.35 (-3.94%) | 8.53 | 8.98 | 15.75K |
| 2025-11-28 | 9.11 | 8.80 | ↓$0.31 (-3.40%) | 8.77 | 9.11 | 12.58K |
| 2025-11-26 | 8.57 | 8.85 | ↑$0.28 (3.21%) | 8.37 | 8.85 | 36.54K |
| 2025-11-25 | 8.64 | 8.56 | ↓$0.08 (-0.93%) | 8.47 | 8.80 | 39.51K |
| 2025-11-24 | 8.42 | 8.58 | ↑$0.16 (1.90%) | 8.40 | 8.70 | 21.26K |
| 2025-11-21 | 8.31 | 8.42 | ↑$0.11 (1.32%) | 8.30 | 8.66 | 30.78K |
| 2025-11-20 | 8.65 | 8.30 | ↓$0.35 (-4.05%) | 8.30 | 8.70 | 23.69K |
| 2025-11-19 | 8.60 | 8.55 | ↓$0.05 (-0.58%) | 8.47 | 8.71 | 26.57K |
| 2025-11-18 | 8.69 | 8.60 | ↓$0.09 (-1.04%) | 8.60 | 8.84 | 62.70K |
| 2025-11-17 | 8.71 | 8.70 | ↓$0.01 (-0.11%) | 8.50 | 9.10 | 43.84K |
| 2025-11-14 | 9.06 | 8.69 | ↓$0.37 (-4.08%) | 8.60 | 9.16 | 44.17K |
| 2025-11-13 | 9.20 | 9.07 | ↓$0.13 (-1.41%) | 8.80 | 9.41 | 63.26K |
| 2025-11-12 | 10.09 | 9.13 | ↓$0.96 (-9.51%) | 8.30 | 10.09 | 86.76K |
| 2025-11-11 | 11.01 | 9.94 | ↓$1.07 (-9.72%) | 9.57 | 11.09 | 134.09K |
| 2025-11-10 | 11.05 | 11.00 | ↓$0.05 (-0.45%) | 11.00 | 11.19 | 42.90K |
| 2025-11-07 | 11.00 | 11.03 | ↑$0.03 (0.27%) | 11.00 | 11.39 | 22.59K |
| 2025-11-06 | 11.10 | 11.00 | ↓$0.10 (-0.86%) | 11.00 | 11.19 | 35.09K |
| 2025-11-05 | 11.00 | 11.00 | ↑$0.00 (0.00%) | 11.00 | 11.15 | 10.79K |
| 2025-11-04 | 11.00 | 11.00 | ↑$0.00 (0.00%) | 11.00 | 11.04 | 17.36K |
| 2025-11-03 | 11.12 | 11.01 | ↓$0.11 (-0.99%) | 11.00 | 11.27 | 15.08K |
| 2025-10-31 | 11.13 | 11.12 | ↓$0.01 (-0.09%) | 10.95 | 11.31 | 16.42K |
| 2025-10-30 | 11.08 | 11.04 | ↓$0.04 (-0.36%) | 10.80 | 11.08 | 13.20K |
| 2025-10-29 | 10.85 | 10.91 | ↑$0.06 (0.55%) | 10.50 | 11.00 | 17.38K |
| 2025-10-28 | 11.06 | 10.81 | ↓$0.25 (-2.26%) | 10.81 | 11.22 | 9.87K |
| 2025-10-27 | 10.86 | 11.12 | ↑$0.26 (2.39%) | 10.68 | 11.14 | 15.20K |
| 2025-10-24 | 10.59 | 10.83 | ↑$0.24 (2.27%) | 10.59 | 10.91 | 14.35K |
Create an account or log in to view more rows.
$FGEN time to short this
$FGEN Buying more
$FGEN might get a sell off today
$FGEN always with good potential for a long term Hodl
$FGEN almost time for the running
$FGEN has just been halted from trading.
$FGEN hang tight
ignore fud and buy dips if you can
everyone be okay????
$FGEN ADDING MORE…
$FGEN Hold on to your Butts.
$FGEN buying time
added