FibroGen, Inc - Common Stock (FGEN)

Historical Prices For FibroGen, Inc - Common Stock (FGEN)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	0.29	0.32	0.27	0.28	1,697,307	0.28
4/03/2025	0.30	0.30	0.28	0.29	1,065,604	0.29
4/02/2025	0.30	0.31	0.29	0.31	640,471	0.31
4/01/2025	0.30	0.33	0.30	0.30	889,690	0.30
3/31/2025	0.30	0.32	0.28	0.31	873,053	0.31
3/28/2025	0.34	0.34	0.30	0.31	2,305,820	0.31
3/27/2025	0.34	0.34	0.32	0.33	1,666,424	0.33
3/26/2025	0.34	0.36	0.33	0.34	1,148,647	0.34
3/25/2025	0.36	0.38	0.34	0.34	1,513,491	0.34
3/24/2025	0.33	0.38	0.33	0.37	2,750,472	0.37
3/21/2025	0.34	0.35	0.30	0.32	2,367,522	0.32
3/20/2025	0.35	0.36	0.33	0.34	1,440,480	0.34
3/19/2025	0.35	0.37	0.34	0.36	1,652,637	0.36
3/18/2025	0.38	0.39	0.31	0.35	2,898,662	0.35
3/17/2025	0.44	0.45	0.41	0.45	1,546,929	0.45
3/14/2025	0.42	0.47	0.42	0.44	1,219,670	0.44
3/13/2025	0.45	0.49	0.41	0.43	882,565	0.43
3/12/2025	0.40	0.49	0.40	0.46	1,799,406	0.46
3/11/2025	0.38	0.42	0.38	0.41	737,337	0.41
3/10/2025	0.37	0.41	0.36	0.38	2,423,052	0.38
3/07/2025	0.39	0.41	0.36	0.37	1,400,372	0.37
3/06/2025	0.39	0.41	0.37	0.39	1,276,097	0.39
3/05/2025	0.35	0.40	0.35	0.39	752,258	0.39
3/04/2025	0.37	0.38	0.33	0.36	1,900,975	0.36
3/03/2025	0.41	0.42	0.37	0.38	1,476,574	0.38
2/28/2025	0.38	0.42	0.38	0.41	1,032,702	0.41
2/27/2025	0.45	0.48	0.40	0.40	2,621,618	0.40
2/26/2025	0.48	0.52	0.46	0.46	1,824,478	0.46
2/25/2025	0.45	0.52	0.41	0.50	4,305,155	0.50
2/24/2025	0.65	0.65	0.55	0.58	4,520,191	0.58
2/21/2025	0.70	0.79	0.65	0.71	9,440,365	0.71
2/20/2025	0.80	0.88	0.67	0.77	122,065,021	0.77
2/19/2025	0.58	0.59	0.54	0.56	707,704	0.56
2/18/2025	0.57	0.62	0.55	0.58	1,134,347	0.58
2/14/2025	0.53	0.60	0.51	0.55	1,354,286	0.55
2/13/2025	0.46	0.53	0.46	0.52	969,492	0.52
2/12/2025	0.47	0.48	0.46	0.46	685,615	0.46
2/11/2025	0.50	0.51	0.47	0.48	444,415	0.48
2/10/2025	0.50	0.51	0.48	0.50	268,616	0.50
2/07/2025	0.50	0.52	0.49	0.50	361,883	0.50
2/06/2025	0.50	0.52	0.48	0.50	591,979	0.50
2/05/2025	0.45	0.51	0.45	0.51	685,636	0.51
2/04/2025	0.48	0.48	0.45	0.46	608,209	0.46
2/03/2025	0.47	0.49	0.45	0.48	492,281	0.48
1/31/2025	0.49	0.51	0.47	0.48	322,224	0.48
1/30/2025	0.48	0.51	0.47	0.50	468,702	0.50
1/29/2025	0.50	0.50	0.46	0.48	617,338	0.48
1/28/2025	0.49	0.50	0.48	0.49	578,553	0.49
1/27/2025	0.50	0.54	0.48	0.49	718,974	0.49
1/24/2025	0.51	0.54	0.50	0.51	322,211	0.51
1/23/2025	0.51	0.55	0.49	0.51	676,363	0.51
1/22/2025	0.53	0.55	0.46	0.50	2,471,177	0.50
1/21/2025	0.56	0.57	0.53	0.53	1,099,618	0.53
1/17/2025	0.56	0.61	0.52	0.57	1,273,759	0.57
1/16/2025	0.60	0.60	0.55	0.58	685,964	0.58
1/15/2025	0.55	0.61	0.53	0.60	763,284	0.60
1/14/2025	0.59	0.61	0.51	0.55	1,056,596	0.55
1/13/2025	0.60	0.65	0.55	0.59	1,447,300	0.59
1/10/2025	0.65	0.68	0.59	0.62	2,432,989	0.62
1/08/2025	0.62	0.70	0.57	0.65	1,663,647	0.65
1/07/2025	0.68	0.76	0.61	0.62	2,626,521	0.62
1/06/2025	0.57	0.68	0.57	0.67	3,133,469	0.67