FibroGen Inc (FGEN) Historical Stock Data
8.60 ↑0.28 (3.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FGEN is down -1.22% a day on average. There have been 10 days where FibroGen Inc closed green and 20 days where FGEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 8.35 | 8.60 | ↑$0.25 (2.99%) | 8.35 | 8.92 | 32.63K |
| 2025-12-18 | 8.85 | 8.32 | ↓$0.53 (-5.99%) | 8.30 | 9.04 | 41.60K |
| 2025-12-17 | 9.48 | 8.66 | ↓$0.82 (-8.65%) | 8.66 | 9.51 | 51.16K |
| 2025-12-16 | 9.82 | 9.51 | ↓$0.31 (-3.16%) | 9.30 | 10.47 | 47.91K |
| 2025-12-15 | 8.66 | 10.04 | ↑$1.38 (15.94%) | 8.60 | 10.45 | 338.94K |
| 2025-12-12 | 8.71 | 8.38 | ↓$0.33 (-3.79%) | 8.37 | 8.80 | 11.66K |
| 2025-12-11 | 8.77 | 8.70 | ↓$0.07 (-0.80%) | 8.70 | 9.09 | 12.20K |
| 2025-12-10 | 8.42 | 8.82 | ↑$0.40 (4.75%) | 8.42 | 8.98 | 15.67K |
| 2025-12-09 | 8.42 | 8.51 | ↑$0.09 (1.01%) | 8.38 | 8.64 | 18.34K |
| 2025-12-08 | 8.51 | 8.36 | ↓$0.15 (-1.76%) | 8.30 | 8.54 | 14.68K |
| 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 |
Create an account or log in to view more rows.
$FGEN watch this fly!!!!
$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.