Get the Stockscreener App
0.2876
9.59%
-0.0305
After Hours:
.30
0.0124
+4.31%
Fibrogen Inc Stock (FGEN) Price History
The historical daily chart and data for Fibrogen Inc stock (FGEN), show that the latest closing stock price as of May 30, 2025, is $0.2876.
- Fibrogen Inc all-time high stock price is $68.55, occurred on July 09, 2018.
- The lowest Fibrogen Inc stock price recorded was $0.18 on November 13, 2024. Since then, Fibrogen Inc's stock price has risen over 59.78% to $0.2876 now.
- The 52-week high stock price for FGEN is $1.53, representing a 431.99% increase from the current share price, occurred on July 23, 2024.
- The 52-week low stock price for FGEN is $0.18, indicating a -37.41% decrease from the current share price, occurred on November 13, 2024.
- The closing price of Fibrogen Inc (FGEN) stock in the beginning of 2024 was $14.82. The stock closed the year at $16.02, a gain of over 8.10% for the year.
The table below shows more information about FGEN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $0.3274 | $0.2876 | $0.0398 | 1,332,447.0 | -9.59% |
| May 29, 2025 | $0.3297 | $0.30 | $0.0297 | 586,907.0 | +0.03% |
| May 28, 2025 | $0.3299 | $0.311 | $0.0189 | 557,413.0 | -1.09% |
| May 27, 2025 | $0.3338 | $0.3125 | $0.0213 | 471,026.0 | -2.58% |
| May 23, 2025 | $0.3439 | $0.3175 | $0.0264 | 405,868.0 | +0.46% |
| May 22, 2025 | $0.3399 | $0.32 | $0.0199 | 594,475.0 | -1.05% |
| May 21, 2025 | $0.3563 | $0.331 | $0.0253 | 1,030,472.0 | -3.54% |
| May 20, 2025 | $0.35 | $0.3057 | $0.0443 | 1,172,647.0 | +9.76% |
| May 19, 2025 | $0.3199 | $0.305 | $0.0149 | 396,768.0 | +2.48% |
| May 16, 2025 | $0.3104 | $0.30 | $0.0104 | 585,989.0 | +1.32% |
| May 15, 2025 | $0.3062 | $0.29 | $0.0162 | 1,076,023.0 | +0.70% |
| May 14, 2025 | $0.3126 | $0.2925 | $0.0201 | 894,066.0 | +0.20% |
| May 13, 2025 | $0.32 | $0.291 | $0.029 | 1,057,825.0 | -2.00% |
| May 12, 2025 | $0.314 | $0.30 | $0.014 | 1,103,765.0 | -0.84% |
| May 09, 2025 | $0.3291 | $0.3072 | $0.0219 | 496,557.0 | -3.57% |
| May 08, 2025 | $0.3304 | $0.3153 | $0.0151 | 270,665.0 | -2.02% |
| May 07, 2025 | $0.339 | $0.295 | $0.044 | 979,450.0 | +11.95% |
| May 06, 2025 | $0.3201 | $0.2811 | $0.039 | 759,343.0 | -8.46% |
| May 05, 2025 | $0.34 | $0.3164 | $0.0237 | 389,622.0 | -4.59% |
| May 02, 2025 | $0.343 | $0.3331 | $0.0099 | 269,559.0 | -1.56% |
Fibrogen Inc Stock (FGEN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fibrogen Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FGEN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fibrogen Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fibrogen Inc Stock (FGEN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $0.3563 | $0.2811 | $0.0752 | 16,340,561.0 | -14.91% |
| Apr, 2025 | $0.3529 | $0.2302 | $0.1227 | 14,703,351.0 | +9.07% |
| Mar, 2025 | $0.4918 | $0.28 | $0.2118 | 31,834,934.0 | -24.12% |
| Feb, 2025 | $0.8775 | $0.376 | $0.5015 | 153,334,604.0 | -15.57% |
| Jan, 2025 | $0.755 | $0.46 | $0.295 | 25,616,848.0 | -8.65% |
Fibrogen Inc Stock (FGEN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.62 | $0.311 | $0.309 | 25,887,204.0 | +25.15% |
| Nov, 2024 | $0.4331 | $0.18 | $0.2531 | 26,771,603.0 | +40.91% |
| Oct, 2024 | $0.412 | $0.29 | $0.122 | 30,390,302.0 | -24.54% |
| Sep, 2024 | $0.4852 | $0.33 | $0.1552 | 18,434,623.0 | +9.25% |
| Aug, 2024 | $0.5438 | $0.3521 | $0.1917 | 38,394,795.0 | -32.31% |
| Jul, 2024 | $1.53 | $0.422 | $1.11 | 65,533,397.0 | -39.47% |
| Jun, 2024 | $1.48 | $0.8923 | $0.5827 | 55,776,400.0 | -25.64% |
| May, 2024 | $1.74 | $1.06 | $0.6799 | 65,144,505.0 | +7.14% |
| Apr, 2024 | $2.40 | $0.9011 | $1.50 | 38,165,323.0 | -52.34% |
| Mar, 2024 | $2.80 | $1.68 | $1.12 | 30,170,240.0 | +37.43% |
| Feb, 2024 | $2.93 | $1.58 | $1.35 | 68,707,971.0 | -10.94% |
| Jan, 2024 | $2.04 | $0.69 | $1.35 | 61,258,549.0 | +116.63% |
Fibrogen Inc Stock (FGEN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.9478 | $0.55 | $0.3978 | 36,196,702.0 | +60.45% |
| Nov, 2023 | $0.71 | $0.3333 | $0.3767 | 47,095,963.0 | +2.11% |
| Oct, 2023 | $0.90 | $0.4748 | $0.4252 | 60,190,191.0 | -37.30% |
| Sep, 2023 | $1.11 | $0.701 | $0.409 | 127,566,111.0 | -10.11% |
| Aug, 2023 | $2.08 | $0.9072 | $1.17 | 84,951,647.0 | -53.40% |
| Jul, 2023 | $3.02 | $1.82 | $1.20 | 63,013,217.0 | -23.70% |
| Jun, 2023 | $19.47 | $2.39 | $17.08 | 90,157,224.0 | -84.35% |
| May, 2023 | $18.19 | $15.98 | $2.21 | 18,869,860.0 | +0.76% |
| Apr, 2023 | $20.90 | $15.89 | $5.01 | 16,666,971.0 | -8.25% |
| Mar, 2023 | $22.91 | $18.04 | $4.87 | 21,106,514.0 | -15.95% |
| Feb, 2023 | $25.69 | $21.80 | $3.89 | 16,184,339.0 | -5.93% |
| Jan, 2023 | $23.79 | $15.54 | $8.25 | 22,202,596.0 | +47.32% |
1.89%
3.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):