FibroGen, Inc.FGENNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/29/2026 | $8.76 | $9.04 | $8.01 | $8.01 | 28,010 |
| 1/28/2026 | $8.42 | $8.96 | $8.42 | $8.77 | 20,730 |
| 1/27/2026 | $8.58 | $8.58 | $8.36 | $8.43 | 13,317 |
| 1/26/2026 | $8.69 | $8.92 | $8.46 | $8.53 | 16,004 |
| 1/23/2026 | $9.00 | $9.09 | $8.56 | $8.74 | 10,697 |
| 1/22/2026 | $8.85 | $9.08 | $8.65 | $8.97 | 16,819 |
| 1/21/2026 | $8.55 | $8.93 | $8.42 | $8.74 | 20,218 |
| 1/20/2026 | $8.96 | $9.13 | $8.52 | $8.55 | 47,907 |
| 1/16/2026 | $9.10 | $9.38 | $9.02 | $9.14 | 11,571 |
| 1/15/2026 | $9.27 | $9.37 | $9.05 | $9.07 | 14,405 |
| 1/14/2026 | $9.08 | $9.58 | $9.08 | $9.50 | 15,900 |
| 1/13/2026 | $9.23 | $9.46 | $9.06 | $9.13 | 13,949 |
| 1/12/2026 | $9.10 | $9.21 | $9.02 | $9.07 | 29,456 |
| 1/9/2026 | $9.51 | $9.66 | $9.22 | $9.22 | 18,942 |
| 1/8/2026 | $9.51 | $9.70 | $9.35 | $9.50 | 26,434 |
| 1/7/2026 | $9.23 | $9.75 | $9.23 | $9.71 | 34,233 |
| 1/6/2026 | $9.01 | $9.33 | $8.86 | $9.02 | 22,800 |
| 1/5/2026 | $8.90 | $9.32 | $8.83 | $8.93 | 17,000 |
| 1/2/2026 | $8.75 | $9.32 | $8.73 | $9.16 | 28,233 |
| 12/31/2025 | $8.74 | $8.98 | $8.50 | $8.78 | 33,200 |
| 12/30/2025 | $8.66 | $8.98 | $8.62 | $8.70 | 25,100 |
| 12/29/2025 | $8.76 | $9.19 | $8.60 | $8.78 | 29,277 |
| 12/26/2025 | $8.51 | $9.00 | $8.36 | $8.90 | 28,700 |
| 12/24/2025 | $8.42 | $8.59 | $8.38 | $8.59 | 7,205 |
| 12/23/2025 | $8.52 | $8.79 | $8.42 | $8.43 | 26,133 |
| 12/22/2025 | $8.50 | $8.80 | $8.50 | $8.56 | 23,535 |
| 12/19/2025 | $8.35 | $8.92 | $8.35 | $8.60 | 32,626 |
| 12/18/2025 | $8.85 | $9.04 | $8.30 | $8.32 | 41,601 |
| 12/17/2025 | $9.48 | $9.51 | $8.66 | $8.66 | 51,261 |
| 12/16/2025 | $9.82 | $10.47 | $9.30 | $9.51 | 47,990 |
| 12/15/2025 | $8.66 | $10.45 | $8.60 | $10.04 | 339,027 |
| 12/12/2025 | $8.71 | $8.80 | $8.37 | $8.38 | 11,820 |
| 12/11/2025 | $8.77 | $9.09 | $8.70 | $8.70 | 12,200 |
| 12/10/2025 | $8.42 | $8.98 | $8.42 | $8.82 | 15,700 |
| 12/9/2025 | $8.42 | $8.64 | $8.38 | $8.51 | 18,339 |
| 12/8/2025 | $8.51 | $8.54 | $8.30 | $8.36 | 14,700 |
| 12/5/2025 | $8.33 | $8.45 | $8.23 | $8.42 | 20,747 |
| 12/4/2025 | $8.31 | $8.55 | $7.99 | $8.25 | 25,000 |
| 12/3/2025 | $8.11 | $8.29 | $8.07 | $8.12 | 13,747 |
| 12/2/2025 | $8.51 | $8.53 | $8.06 | $8.08 | 35,417 |
| 12/1/2025 | $8.88 | $8.98 | $8.53 | $8.53 | 15,747 |
| 11/28/2025 | $9.11 | $9.11 | $8.77 | $8.80 | 12,600 |
| 11/26/2025 | $8.57 | $8.85 | $8.37 | $8.85 | 36,543 |
| 11/25/2025 | $8.64 | $8.80 | $8.47 | $8.56 | 39,505 |
| 11/24/2025 | $8.42 | $8.70 | $8.40 | $8.58 | 21,300 |
| 11/21/2025 | $8.31 | $8.66 | $8.30 | $8.42 | 30,800 |
| 11/20/2025 | $8.65 | $8.70 | $8.30 | $8.30 | 23,700 |
| 11/19/2025 | $8.60 | $8.71 | $8.47 | $8.55 | 26,600 |
| 11/18/2025 | $8.69 | $8.84 | $8.60 | $8.60 | 62,700 |
| 11/17/2025 | $8.71 | $9.10 | $8.50 | $8.70 | 43,843 |
| 11/14/2025 | $9.06 | $9.16 | $8.60 | $8.69 | 44,168 |
| 11/13/2025 | $9.20 | $9.41 | $8.80 | $9.07 | 63,300 |
| 11/12/2025 | $10.09 | $10.09 | $8.30 | $9.13 | 86,800 |
| 11/11/2025 | $11.01 | $11.09 | $9.57 | $9.94 | 134,144 |
| 11/10/2025 | $11.05 | $11.19 | $11.00 | $11.00 | 42,900 |
| 11/7/2025 | $11.00 | $11.39 | $11.00 | $11.03 | 22,692 |
| 11/6/2025 | $11.10 | $11.19 | $11.00 | $11.00 | 35,100 |
| 11/5/2025 | $11.00 | $11.15 | $11.00 | $11.00 | 10,800 |