NASDAQ:FGEN
FibroGen Stock Price (Quote)
$1.22
+0.0900 (+7.96%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.90 | $1.74 | Thursday, 9th May 2024 FGEN stock ended at $1.22. This is 7.96% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 20.73% from a day low at $1.06 to a day high of $1.28. |
| 90 days | $0.90 | $2.93 | |
| 52 weeks | $0.335 | $19.47 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Feb 15, 2023 | $24.33 | $24.65 | $24.11 | $24.36 | 457 260 |
| Feb 14, 2023 | $24.40 | $24.72 | $24.18 | $24.56 | 909 194 |
| Feb 13, 2023 | $24.27 | $24.66 | $23.94 | $24.55 | 333 667 |
| Feb 10, 2023 | $24.37 | $24.45 | $23.62 | $24.22 | 545 444 |
| Feb 09, 2023 | $24.80 | $24.80 | $24.10 | $24.41 | 521 343 |
| Feb 08, 2023 | $25.18 | $25.18 | $24.33 | $24.48 | 567 815 |
| Feb 07, 2023 | $24.76 | $25.31 | $24.27 | $25.18 | 626 981 |
| Feb 06, 2023 | $24.44 | $25.68 | $24.27 | $24.93 | 1 047 005 |
| Feb 03, 2023 | $24.51 | $25.69 | $24.43 | $24.57 | 529 197 |
| Feb 02, 2023 | $24.58 | $24.93 | $24.10 | $24.85 | 945 442 |
| Feb 01, 2023 | $23.60 | $24.58 | $23.44 | $24.39 | 1 114 516 |
| Jan 31, 2023 | $22.10 | $23.79 | $22.10 | $23.60 | 1 437 539 |
| Jan 30, 2023 | $21.70 | $21.89 | $21.25 | $21.59 | 937 958 |
| Jan 27, 2023 | $22.09 | $22.50 | $21.64 | $21.75 | 487 816 |
| Jan 26, 2023 | $21.89 | $22.63 | $21.41 | $22.11 | 1 176 812 |
| Jan 25, 2023 | $20.19 | $20.83 | $19.29 | $20.65 | 493 973 |
