NASDAQ:FGEN
FibroGen Stock Price (Quote)
$1.04
+0.0200 (+1.96%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.90 | $2.68 | Friday, 26th Apr 2024 FGEN stock ended at $1.04. This is 1.96% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 8.67% from a day low at $0.98 to a day high of $1.06. |
| 90 days | $0.88 | $2.93 | |
| 52 weeks | $0.335 | $19.47 |
| Date | Open | High | Low | Close | Volume |
| Mar 23, 2023 | $18.71 | $18.94 | $18.20 | $18.67 | 558 662 |
| Mar 22, 2023 | $19.30 | $19.69 | $18.56 | $18.60 | 932 607 |
| Mar 21, 2023 | $20.19 | $20.20 | $19.17 | $19.41 | 702 245 |
| Mar 20, 2023 | $20.10 | $20.10 | $19.72 | $20.00 | 932 051 |
| Mar 17, 2023 | $20.46 | $20.46 | $19.68 | $20.00 | 1 204 873 |
| Mar 16, 2023 | $19.84 | $20.61 | $19.61 | $20.21 | 924 718 |
| Mar 15, 2023 | $20.26 | $20.26 | $19.46 | $20.00 | 890 992 |
| Mar 14, 2023 | $20.56 | $20.74 | $19.99 | $20.06 | 1 065 003 |
| Mar 13, 2023 | $19.83 | $20.25 | $19.83 | $20.01 | 1 102 511 |
| Mar 10, 2023 | $20.14 | $20.24 | $19.67 | $20.12 | 1 610 788 |
| Mar 09, 2023 | $21.12 | $21.30 | $20.00 | $20.17 | 1 080 206 |
| Mar 08, 2023 | $21.34 | $21.34 | $20.71 | $21.03 | 521 004 |
| Mar 07, 2023 | $21.50 | $22.32 | $21.12 | $21.34 | 689 143 |
| Mar 06, 2023 | $21.90 | $21.90 | $21.29 | $21.73 | 859 749 |
| Mar 03, 2023 | $22.27 | $22.27 | $21.71 | $22.02 | 703 941 |
| Mar 02, 2023 | $21.87 | $22.44 | $21.60 | $22.23 | 1 264 494 |
| Mar 01, 2023 | $22.32 | $22.91 | $21.98 | $22.04 | 890 756 |
| Feb 28, 2023 | $23.53 | $23.53 | $21.83 | $22.20 | 2 318 597 |
| Feb 27, 2023 | $22.53 | $22.71 | $22.22 | $22.51 | 606 244 |
| Feb 24, 2023 | $22.15 | $22.60 | $21.80 | $22.21 | 635 014 |
| Feb 23, 2023 | $22.62 | $22.69 | $22.17 | $22.44 | 547 859 |
| Feb 22, 2023 | $22.85 | $23.00 | $22.33 | $22.52 | 629 348 |
| Feb 21, 2023 | $23.44 | $23.49 | $22.57 | $22.60 | 1 128 904 |
| Feb 17, 2023 | $23.65 | $23.94 | $23.16 | $23.81 | 529 537 |
| Feb 16, 2023 | $23.92 | $24.13 | $23.40 | $23.58 | 621 759 |
