5 DAY PERFORMANCE
-10.54%
1 MONTH PERFORMANCE
-15.09%
3 MONTH PERFORMANCE
-29.58%
6 MONTH PERFORMANCE
-32.28%
YEAR-TO-DATE PERFORMANCE
-45.68%
1 YEAR PERFORMANCE
-76.03%
FibroGen, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $0.32 | $0.29 (-9.1%) | $0.33 | $0.29 | 1.37 M | $29.03 M |
| 05/29/2025 | $0.33 | $0.32 (-2.12%) | $0.33 | $0.30 | 598.11 K | $32.11 M |
| 05/28/2025 | $0.32 | $0.32 (-2%) | $0.33 | $0.31 | 558.21 K | $32.10 M |
| 05/27/2025 | $0.32 | $0.32 (0.47%) | $0.33 | $0.31 | 473.74 K | $32.46 M |
| 05/23/2025 | $0.34 | $0.33 (-4.04%) | $0.34 | $0.32 | 406.37 K | $33.31 M |
| 05/22/2025 | $0.33 | $0.33 (-1.05%) | $0.34 | $0.32 | 595.60 K | $33.16 M |
| 05/21/2025 | $0.34 | $0.33 (-2.35%) | $0.36 | $0.33 | 1.03 M | $33.52 M |
| 05/20/2025 | $0.31 | $0.34 (12.59%) | $0.35 | $0.31 | 1.21 M | $34.75 M |
| 05/19/2025 | $0.31 | $0.31 (2.82%) | $0.32 | $0.31 | 401.41 K | $31.66 M |
| 05/16/2025 | $0.30 | $0.31 (2%) | $0.31 | $0.30 | 587.33 K | $30.89 M |
| 05/15/2025 | $0.30 | $0.30 (0.67%) | $0.31 | $0.29 | 1.08 M | $30.49 M |
| 05/14/2025 | $0.30 | $0.30 (-0.03%) | $0.31 | $0.29 | 898.20 K | $30.28 M |
| 05/13/2025 | $0.32 | $0.30 (-6.47%) | $0.32 | $0.29 | 1.06 M | $30.22 M |
| 05/12/2025 | $0.31 | $0.31 (-2.74%) | $0.31 | $0.30 | 1.15 M | $30.83 M |
| 05/09/2025 | $0.32 | $0.31 (-3.6%) | $0.33 | $0.31 | 500.22 K | $31.09 M |
| 05/08/2025 | $0.33 | $0.32 (-3.24%) | $0.33 | $0.32 | 271.85 K | $32.24 M |
| 05/07/2025 | $0.30 | $0.33 (10.47%) | $0.34 | $0.30 | 979.84 K | $32.91 M |
| 05/06/2025 | $0.31 | $0.29 (-6.06%) | $0.32 | $0.28 | 759.40 K | $29.40 M |
| 05/05/2025 | $0.33 | $0.32 (-4.76%) | $0.34 | $0.32 | 395.35 K | $32.11 M |
| 05/02/2025 | $0.34 | $0.33 (-1.94%) | $0.34 | $0.33 | 269.60 K | $33.66 M |
| 05/01/2025 | $0.34 | $0.34 (-0.38%) | $0.35 | $0.33 | 577.31 K | $34.19 M |
| 04/30/2025 | $0.33 | $0.34 (1.65%) | $0.35 | $0.32 | 475.70 K | $34.12 M |
| 04/29/2025 | $0.33 | $0.33 (-2.12%) | $0.35 | $0.32 | 568.53 K | $33.06 M |
| 04/28/2025 | $0.31 | $0.33 (5.68%) | $0.33 | $0.31 | 424.22 K | $32.86 M |
| 04/25/2025 | $0.31 | $0.31 (1.06%) | $0.33 | $0.31 | 921.52 K | $31.67 M |
| 04/24/2025 | $0.31 | $0.32 (4.58%) | $0.33 | $0.31 | 331.20 K | $32.31 M |
| 04/23/2025 | $0.31 | $0.31 (0.39%) | $0.32 | $0.30 | 506.90 K | $30.94 M |
| 04/22/2025 | $0.30 | $0.30 (-0.13%) | $0.30 | $0.29 | 384.72 K | $30.25 M |
| 04/21/2025 | $0.30 | $0.29 (-4.11%) | $0.30 | $0.28 | 549.10 K | $28.94 M |
| 04/17/2025 | $0.27 | $0.29 (5.45%) | $0.30 | $0.27 | 575.13 K | $28.90 M |
| 04/16/2025 | $0.30 | $0.28 (-7.47%) | $0.31 | $0.27 | 458.55 K | $28.02 M |
| 04/15/2025 | $0.30 | $0.30 (-1.27%) | $0.31 | $0.29 | 322.01 K | $29.90 M |
| 04/14/2025 | $0.29 | $0.30 (3.41%) | $0.30 | $0.28 | 764.72 K | $30.28 M |
| 04/11/2025 | $0.26 | $0.28 (6.62%) | $0.28 | $0.26 | 444.70 K | $27.98 M |
| 04/10/2025 | $0.26 | $0.26 (-0.15%) | $0.27 | $0.25 | 450.20 K | $26.21 M |
| 04/09/2025 | $0.24 | $0.26 (9.54%) | $0.28 | $0.23 | 1.24 M | $26.54 M |
| 04/08/2025 | $0.28 | $0.25 (-8.29%) | $0.29 | $0.25 | 926.66 K | $25.46 M |
| 04/07/2025 | $0.27 | $0.27 (1.15%) | $0.28 | $0.25 | 1.22 M | $27.57 M |
| 04/04/2025 | $0.29 | $0.28 (-3.45%) | $0.32 | $0.27 | 1.70 M | $28.27 M |
| 04/03/2025 | $0.30 | $0.29 (-1.9%) | $0.30 | $0.28 | 1.07 M | $29.71 M |
| 04/02/2025 | $0.30 | $0.31 (2.07%) | $0.31 | $0.29 | 650.00 K | $30.91 M |
| 04/01/2025 | $0.30 | $0.30 (-0.66%) | $0.33 | $0.30 | 912.00 K | $30.30 M |
| 03/31/2025 | $0.31 | $0.31 (1.61%) | $0.32 | $0.28 | 873.05 K | $31.29 M |
| 03/28/2025 | $0.34 | $0.31 (-6.66%) | $0.34 | $0.30 | 2.31 M | $31.68 M |
| 03/27/2025 | $0.34 | $0.33 (-2.61%) | $0.35 | $0.32 | 1.67 M | $33.11 M |
| 03/26/2025 | $0.34 | $0.34 (-0.23%) | $0.36 | $0.33 | 1.15 M | $34.33 M |
| 03/25/2025 | $0.36 | $0.34 (-5.36%) | $0.38 | $0.34 | 1.52 M | $34.59 M |
| 03/24/2025 | $0.33 | $0.37 (10.31%) | $0.38 | $0.33 | 2.75 M | $37.25 M |
| 03/21/2025 | $0.34 | $0.32 (-6.03%) | $0.35 | $0.30 | 2.37 M | $31.80 M |
| 03/20/2025 | $0.35 | $0.34 (-3.86%) | $0.36 | $0.33 | 1.44 M | $33.97 M |
| 03/19/2025 | $0.35 | $0.36 (2.2%) | $0.37 | $0.34 | 1.66 M | $36.11 M |
| 03/18/2025 | $0.38 | $0.35 (-7.59%) | $0.39 | $0.31 | 2.90 M | $35.13 M |
| 03/17/2025 | $0.44 | $0.45 (0.88%) | $0.45 | $0.41 | 1.56 M | $44.92 M |
| 03/14/2025 | $0.42 | $0.44 (4.35%) | $0.47 | $0.42 | 1.22 M | $44.35 M |
| 03/13/2025 | $0.45 | $0.43 (-5.82%) | $0.49 | $0.41 | 882.60 K | $43.12 M |
| 03/12/2025 | $0.40 | $0.46 (15.07%) | $0.49 | $0.40 | 1.80 M | $46.47 M |
| 03/11/2025 | $0.38 | $0.41 (8.43%) | $0.42 | $0.38 | 740.64 K | $41.70 M |
| 03/10/2025 | $0.37 | $0.38 (4.35%) | $0.41 | $0.36 | 2.42 M | $38.46 M |
| 03/07/2025 | $0.39 | $0.37 (-4.92%) | $0.41 | $0.36 | 1.40 M | $37.43 M |
| 03/06/2025 | $0.39 | $0.39 (1.22%) | $0.41 | $0.37 | 1.28 M | $39.40 M |
| 03/05/2025 | $0.35 | $0.39 (11.93%) | $0.40 | $0.35 | 754.12 K | $39.78 M |
| 03/04/2025 | $0.37 | $0.36 (-2.59%) | $0.38 | $0.33 | 1.91 M | $36.38 M |
| 03/03/2025 | $0.41 | $0.38 (-7.15%) | $0.42 | $0.37 | 1.48 M | $38.43 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.
