5 DAY PERFORMANCE
-15.49%
1 MONTH PERFORMANCE
+65.21%
3 MONTH PERFORMANCE
+60.30%
6 MONTH PERFORMANCE
-47.12%
YEAR-TO-DATE PERFORMANCE
+3.87%
1 YEAR PERFORMANCE
-26.92%
FibroGen, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $0.59 | $0.55 (-5.95%) | $0.61 | $0.51 | 1.06 M | $55.78 M |
| 01/13/2025 | $0.60 | $0.59 (-2.05%) | $0.65 | $0.55 | 1.45 M | $59.19 M |
| 01/10/2025 | $0.65 | $0.62 (-5.23%) | $0.68 | $0.59 | 2.43 M | $61.92 M |
| 01/08/2025 | $0.62 | $0.65 (4.97%) | $0.70 | $0.57 | 1.66 M | $65.42 M |
| 01/07/2025 | $0.68 | $0.62 (-8.18%) | $0.76 | $0.61 | 2.63 M | $62.76 M |
| 01/06/2025 | $0.57 | $0.67 (17.02%) | $0.68 | $0.57 | 3.21 M | $67.04 M |
| 01/03/2025 | $0.53 | $0.55 (2.98%) | $0.55 | $0.49 | 850,685 | $54.86 M |
| 01/02/2025 | $0.53 | $0.53 (-0.04%) | $0.60 | $0.48 | 2.46 M | $53.20 M |
| 12/31/2024 | $0.52 | $0.53 (1.44%) | $0.54 | $0.49 | 921,571 | $53.22 M |
| 12/30/2024 | $0.58 | $0.53 (-7.89%) | $0.61 | $0.51 | 1.53 M | $53.42 M |
| 12/27/2024 | $0.58 | $0.58 (0.22%) | $0.62 | $0.50 | 1.89 M | $58.30 M |
| 12/26/2024 | $0.50 | $0.58 (16.13%) | $0.59 | $0.49 | 1.97 M | $58.20 M |
| 12/24/2024 | $0.50 | $0.50 (-0.28%) | $0.55 | $0.48 | 2.22 M | $50.12 M |
| 12/23/2024 | $0.41 | $0.48 (17.07%) | $0.48 | $0.40 | 2.61 M | $48.25 M |
| 12/20/2024 | $0.35 | $0.40 (14.29%) | $0.43 | $0.35 | 3.37 M | $40.21 M |
| 12/19/2024 | $0.34 | $0.35 (3.72%) | $0.36 | $0.34 | 846,051 | $35.55 M |
| 12/18/2024 | $0.35 | $0.34 (-2.14%) | $0.37 | $0.34 | 818,306 | $34.43 M |
| 12/17/2024 | $0.35 | $0.35 (-0.54%) | $0.37 | $0.33 | 1.43 M | $34.99 M |
| 12/16/2024 | $0.32 | $0.33 (0.68%) | $0.35 | $0.31 | 769,076 | $32.68 M |
| 12/13/2024 | $0.34 | $0.33 (-2.66%) | $0.35 | $0.32 | 1.11 M | $33.46 M |
| 12/12/2024 | $0.35 | $0.34 (-2.26%) | $0.37 | $0.34 | 474,800 | $34.39 M |
| 12/11/2024 | $0.37 | $0.35 (-5.14%) | $0.38 | $0.35 | 503,900 | $35.28 M |
| 12/10/2024 | $0.36 | $0.36 (1.36%) | $0.38 | $0.36 | 648,500 | $36.68 M |
| 12/09/2024 | $0.35 | $0.36 (3.71%) | $0.38 | $0.35 | 730,100 | $36.49 M |
| 12/06/2024 | $0.40 | $0.34 (-15.01%) | $0.40 | $0.31 | 2.72 M | $34.39 M |
| 12/05/2024 | $0.41 | $0.41 (-0.66%) | $0.42 | $0.40 | 454,000 | $40.74 M |
| 12/04/2024 | $0.41 | $0.41 (-1.07%) | $0.41 | $0.39 | 343,610 | $40.79 M |
| 12/03/2024 | $0.40 | $0.41 (2.27%) | $0.43 | $0.40 | 575,472 | $41.23 M |
| 12/02/2024 | $0.41 | $0.42 (2.43%) | $0.43 | $0.39 | 989,920 | $42.32 M |
| 11/29/2024 | $0.40 | $0.42 (7.11%) | $0.43 | $0.38 | 1.09 M | $42.69 M |
| 11/27/2024 | $0.38 | $0.39 (1.2%) | $0.39 | $0.38 | 428,901 | $39.10 M |
| 11/26/2024 | $0.40 | $0.39 (-2.12%) | $0.40 | $0.38 | 368,400 | $38.96 M |
| 11/25/2024 | $0.40 | $0.39 (-1.39%) | $0.40 | $0.38 | 996,700 | $39.20 M |
| 11/22/2024 | $0.38 | $0.40 (4.05%) | $0.40 | $0.38 | 1.27 M | $39.74 M |
| 11/21/2024 | $0.34 | $0.39 (15.07%) | $0.39 | $0.34 | 1.33 M | $38.92 M |
| 11/20/2024 | $0.36 | $0.35 (-2.51%) | $0.36 | $0.34 | 1.29 M | $35.18 M |
| 11/19/2024 | $0.34 | $0.35 (2.19%) | $0.35 | $0.33 | 1.17 M | $35.18 M |
| 11/18/2024 | $0.35 | $0.34 (-4.31%) | $0.35 | $0.33 | 967,431 | $33.91 M |
| 11/15/2024 | $0.37 | $0.33 (-9.83%) | $0.39 | $0.33 | 1.80 M | $33.64 M |
| 11/14/2024 | $0.33 | $0.37 (11.32%) | $0.39 | $0.33 | 1.97 M | $37.18 M |
| 11/13/2024 | $0.41 | $0.33 (-18.1%) | $0.42 | $0.18 | 3.95 M | $33.39 M |
| 11/12/2024 | $0.34 | $0.39 (14.18%) | $0.40 | $0.33 | 3.66 M | $38.86 M |
| 11/11/2024 | $0.32 | $0.34 (4.57%) | $0.36 | $0.32 | 1.74 M | $34.03 M |
| 11/08/2024 | $0.31 | $0.32 (3.26%) | $0.33 | $0.31 | 943,413 | $32.25 M |
| 11/07/2024 | $0.31 | $0.31 (0.9%) | $0.33 | $0.30 | 996,500 | $31.23 M |
| 11/06/2024 | $0.30 | $0.31 (3.47%) | $0.32 | $0.30 | 813,244 | $30.99 M |
| 11/05/2024 | $0.33 | $0.31 (-5.65%) | $0.33 | $0.30 | 1.16 M | $30.65 M |
| 11/04/2024 | $0.32 | $0.33 (1.69%) | $0.33 | $0.32 | 485,258 | $32.49 M |
| 11/01/2024 | $0.30 | $0.32 (5.81%) | $0.34 | $0.30 | 769,317 | $31.84 M |
| 10/31/2024 | $0.31 | $0.30 (-3.46%) | $0.32 | $0.29 | 1.21 M | $30.09 M |
| 10/30/2024 | $0.31 | $0.32 (3.79%) | $0.33 | $0.30 | 1.16 M | $31.73 M |
| 10/29/2024 | $0.31 | $0.31 (-1.23%) | $0.31 | $0.30 | 1.36 M | $30.57 M |
| 10/28/2024 | $0.31 | $0.30 (-3.61%) | $0.33 | $0.30 | 2.23 M | $29.83 M |
| 10/25/2024 | $0.32 | $0.31 (-3.75%) | $0.34 | $0.30 | 2.75 M | $30.75 M |
| 10/24/2024 | $0.33 | $0.32 (-3.03%) | $0.34 | $0.32 | 1.62 M | $31.95 M |
| 10/23/2024 | $0.35 | $0.32 (-7.35%) | $0.36 | $0.32 | 1.21 M | $31.95 M |
| 10/22/2024 | $0.37 | $0.35 (-4.55%) | $0.38 | $0.35 | 1.21 M | $34.97 M |
| 10/21/2024 | $0.40 | $0.37 (-6.38%) | $0.40 | $0.36 | 1.17 M | $37.39 M |
| 10/18/2024 | $0.40 | $0.39 (-0.89%) | $0.40 | $0.38 | 862,911 | $39.09 M |
| 10/17/2024 | $0.38 | $0.40 (3.95%) | $0.40 | $0.37 | 2.72 M | $39.43 M |
| 10/16/2024 | $0.35 | $0.38 (6.01%) | $0.38 | $0.35 | 429,800 | $37.51 M |
| 10/15/2024 | $0.35 | $0.35 (1.26%) | $0.38 | $0.34 | 1.37 M | $35.38 M |
| 10/14/2024 | $0.36 | $0.34 (-4.48%) | $0.36 | $0.34 | 866,342 | $34.25 M |