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 |
| Jan 24, 2023 | $19.84 | $20.79 | $19.66 | $20.33 | 861 070 |
| Jan 23, 2023 | $20.08 | $20.46 | $19.50 | $20.02 | 622 520 |
| Jan 20, 2023 | $19.34 | $20.08 | $19.05 | $19.98 | 742 300 |
| Jan 19, 2023 | $19.12 | $19.52 | $18.68 | $19.13 | 596 639 |
| Jan 18, 2023 | $19.73 | $19.78 | $18.96 | $19.10 | 1 380 700 |
| Jan 17, 2023 | $20.11 | $20.44 | $19.62 | $19.73 | 936 336 |
| Jan 13, 2023 | $20.79 | $21.27 | $20.16 | $20.50 | 835 807 |
| Jan 12, 2023 | $19.47 | $20.87 | $19.15 | $20.85 | 1 407 120 |
| Jan 11, 2023 | $20.93 | $20.93 | $19.08 | $19.50 | 1 587 100 |
| Jan 10, 2023 | $19.80 | $21.30 | $19.80 | $21.01 | 1 963 900 |
| Jan 09, 2023 | $19.76 | $20.18 | $19.69 | $19.90 | 1 382 300 |
| Jan 06, 2023 | $18.11 | $20.10 | $17.81 | $19.79 | 1 818 100 |
| Jan 05, 2023 | $16.70 | $18.70 | $16.63 | $18.00 | 2 212 543 |
| Jan 04, 2023 | $15.97 | $16.34 | $15.73 | $16.10 | 511 914 |
| Jan 03, 2023 | $16.11 | $16.53 | $15.54 | $15.95 | 522 652 |
| Dec 30, 2022 | $15.44 | $16.02 | $15.33 | $16.02 | 545 458 |
| Dec 29, 2022 | $15.25 | $16.07 | $15.25 | $15.70 | 744 186 |
| Dec 28, 2022 | $15.25 | $15.66 | $15.21 | $15.30 | 499 067 |
| Dec 27, 2022 | $15.50 | $15.67 | $15.18 | $15.23 | 454 989 |
| Dec 23, 2022 | $15.80 | $15.96 | $15.52 | $15.61 | 558 917 |
| Dec 22, 2022 | $15.64 | $15.97 | $15.37 | $15.86 | 539 703 |
| Dec 21, 2022 | $14.40 | $15.77 | $14.21 | $15.75 | 692 323 |
| Dec 20, 2022 | $14.06 | $14.55 | $13.93 | $14.37 | 620 787 |
| Dec 19, 2022 | $14.50 | $14.55 | $13.76 | $14.22 | 784 025 |
| Dec 16, 2022 | $14.34 | $14.90 | $14.20 | $14.66 | 1 808 208 |
