5 DAY PERFORMANCE
-7.14%
1 MONTH PERFORMANCE
-29.88%
3 MONTH PERFORMANCE
-60.05%
6 MONTH PERFORMANCE
-20.66%
YEAR-TO-DATE PERFORMANCE
-50.90%
1 YEAR PERFORMANCE
-82.78%
FibroGen, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $0.24 | $0.27 (12.04%) | $0.27 | $0.23 | 916,031 | $24.14 M |
| 04/08/2025 | $0.28 | $0.25 (-8.29%) | $0.29 | $0.25 | 910,380 | $25.43 M |
| 04/07/2025 | $0.27 | $0.27 (1.15%) | $0.28 | $0.25 | 1.22 M | $27.54 M |
| 04/04/2025 | $0.29 | $0.28 (-3.45%) | $0.32 | $0.27 | 1.70 M | $28.23 M |
| 04/03/2025 | $0.30 | $0.29 (-1.9%) | $0.30 | $0.28 | 1.07 M | $29.67 M |
| 04/02/2025 | $0.30 | $0.31 (2.07%) | $0.31 | $0.29 | 650,000 | $30.87 M |
| 04/01/2025 | $0.30 | $0.30 (-0.66%) | $0.33 | $0.30 | 912,000 | $30.26 M |
| 03/31/2025 | $0.31 | $0.31 (1.61%) | $0.32 | $0.28 | 873,053 | $31.25 M |
| 03/28/2025 | $0.34 | $0.31 (-6.66%) | $0.34 | $0.30 | 2.31 M | $31.64 M |
| 03/27/2025 | $0.34 | $0.33 (-2.61%) | $0.35 | $0.32 | 1.67 M | $33.07 M |
| 03/26/2025 | $0.34 | $0.34 (-0.23%) | $0.36 | $0.33 | 1.15 M | $34.29 M |
| 03/25/2025 | $0.36 | $0.34 (-5.36%) | $0.38 | $0.34 | 1.52 M | $34.54 M |
| 03/24/2025 | $0.33 | $0.37 (10.31%) | $0.38 | $0.33 | 2.75 M | $37.21 M |
| 03/21/2025 | $0.34 | $0.32 (-6.03%) | $0.35 | $0.30 | 2.37 M | $31.76 M |
| 03/20/2025 | $0.35 | $0.34 (-3.86%) | $0.36 | $0.33 | 1.44 M | $33.93 M |
| 03/19/2025 | $0.35 | $0.36 (2.2%) | $0.37 | $0.34 | 1.66 M | $36.07 M |
| 03/18/2025 | $0.38 | $0.35 (-7.59%) | $0.39 | $0.31 | 2.90 M | $35.09 M |
| 03/17/2025 | $0.44 | $0.45 (0.88%) | $0.45 | $0.41 | 1.56 M | $44.87 M |
| 03/14/2025 | $0.42 | $0.44 (4.35%) | $0.47 | $0.42 | 1.22 M | $44.29 M |
| 03/13/2025 | $0.45 | $0.43 (-5.82%) | $0.49 | $0.41 | 882,600 | $42.93 M |
| 03/12/2025 | $0.40 | $0.46 (15.07%) | $0.49 | $0.40 | 1.80 M | $46.27 M |
| 03/11/2025 | $0.38 | $0.41 (8.43%) | $0.42 | $0.38 | 740,636 | $41.52 M |
| 03/10/2025 | $0.37 | $0.38 (4.35%) | $0.41 | $0.36 | 2.42 M | $38.30 M |
| 03/07/2025 | $0.39 | $0.37 (-4.92%) | $0.41 | $0.36 | 1.40 M | $37.27 M |
| 03/06/2025 | $0.39 | $0.39 (1.22%) | $0.41 | $0.37 | 1.28 M | $39.23 M |
| 03/05/2025 | $0.35 | $0.39 (11.93%) | $0.40 | $0.35 | 754,124 | $39.60 M |
| 03/04/2025 | $0.37 | $0.36 (-2.59%) | $0.38 | $0.33 | 1.91 M | $36.23 M |
| 03/03/2025 | $0.41 | $0.38 (-7.15%) | $0.42 | $0.37 | 1.48 M | $38.27 M |
| 02/28/2025 | $0.38 | $0.41 (6.88%) | $0.42 | $0.38 | 1.03 M | $41.05 M |
| 02/27/2025 | $0.45 | $0.40 (-10.38%) | $0.48 | $0.40 | 2.63 M | $40.54 M |
| 02/26/2025 | $0.48 | $0.46 (-4.11%) | $0.52 | $0.46 | 1.83 M | $46.25 M |
| 02/25/2025 | $0.45 | $0.50 (11.04%) | $0.52 | $0.42 | 4.31 M | $50.23 M |
| 02/24/2025 | $0.65 | $0.58 (-10.35%) | $0.65 | $0.55 | 5.29 M | $58.32 M |
| 02/21/2025 | $0.70 | $0.71 (0.27%) | $0.79 | $0.65 | 9.44 M | $70.95 M |
| 02/20/2025 | $0.80 | $0.77 (-3.88%) | $0.88 | $0.67 | 122.65 M | $77.64 M |
| 02/19/2025 | $0.58 | $0.56 (-3.1%) | $0.59 | $0.54 | 709,533 | $56.49 M |
| 02/18/2025 | $0.57 | $0.59 (2.63%) | $0.62 | $0.55 | 1.15 M | $58.80 M |
| 02/14/2025 | $0.53 | $0.55 (4.62%) | $0.60 | $0.51 | 1.35 M | $55.74 M |
| 02/13/2025 | $0.46 | $0.52 (12.17%) | $0.53 | $0.46 | 980,200 | $52.35 M |
| 02/12/2025 | $0.47 | $0.46 (-2.88%) | $0.48 | $0.46 | 685,618 | $45.83 M |
| 02/11/2025 | $0.50 | $0.48 (-4.88%) | $0.51 | $0.47 | 444,618 | $47.80 M |
| 02/10/2025 | $0.50 | $0.50 (-0.34%) | $0.51 | $0.48 | 278,120 | $50.09 M |
| 02/07/2025 | $0.50 | $0.50 (0.68%) | $0.52 | $0.49 | 361,900 | $50.60 M |
| 02/06/2025 | $0.50 | $0.50 (-0.26%) | $0.52 | $0.48 | 592,118 | $50.26 M |
| 02/05/2025 | $0.45 | $0.51 (11.67%) | $0.51 | $0.45 | 691,539 | $50.96 M |
| 02/04/2025 | $0.48 | $0.46 (-3.2%) | $0.48 | $0.45 | 609,300 | $46.56 M |
| 02/03/2025 | $0.47 | $0.48 (0.57%) | $0.49 | $0.45 | 492,300 | $47.80 M |
| 01/31/2025 | $0.49 | $0.48 (-1.08%) | $0.51 | $0.47 | 322,224 | $48.62 M |
| 01/30/2025 | $0.48 | $0.50 (5.37%) | $0.51 | $0.47 | 468,702 | $50.52 M |
| 01/29/2025 | $0.50 | $0.48 (-4%) | $0.50 | $0.46 | 617,348 | $48.25 M |
| 01/28/2025 | $0.50 | $0.49 (-1.03%) | $0.50 | $0.48 | 578,630 | $49.24 M |
| 01/27/2025 | $0.50 | $0.49 (-2.4%) | $0.54 | $0.48 | 749,227 | $49.05 M |
| 01/24/2025 | $0.51 | $0.51 (-0.2%) | $0.54 | $0.50 | 322,211 | $51.16 M |
| 01/23/2025 | $0.51 | $0.51 (0.14%) | $0.55 | $0.49 | 677,600 | $50.88 M |
| 01/22/2025 | $0.53 | $0.50 (-4.91%) | $0.55 | $0.46 | 2.47 M | $50.66 M |
| 01/21/2025 | $0.56 | $0.53 (-5.76%) | $0.57 | $0.53 | 1.10 M | $53.28 M |
| 01/17/2025 | $0.56 | $0.57 (1.92%) | $0.61 | $0.52 | 1.27 M | $57.57 M |
| 01/16/2025 | $0.60 | $0.58 (-3.11%) | $0.60 | $0.55 | 686,700 | $58.24 M |
| 01/15/2025 | $0.55 | $0.60 (7.99%) | $0.61 | $0.53 | 763,919 | $60.20 M |
| 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
