NASDAQ:FGEN
FibroGen Stock Price (Quote)
$1.14
+0.0100 (+0.88%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.90 | $2.14 | Friday, 3rd May 2024 FGEN stock ended at $1.14. This is 0.88% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 9.43% from a day low at $1.12 to a day high of $1.22. |
| 90 days | $0.90 | $2.93 | |
| 52 weeks | $0.335 | $19.47 |
| Date | Open | High | Low | Close | Volume |
| Oct 01, 2021 | $10.21 | $10.40 | $10.12 | $10.34 | 1 003 713 |
| Sep 30, 2021 | $10.34 | $10.49 | $10.20 | $10.22 | 601 616 |
| Sep 29, 2021 | $10.48 | $10.66 | $10.27 | $10.31 | 674 666 |
| Sep 28, 2021 | $10.80 | $10.87 | $10.39 | $10.42 | 898 968 |
| Sep 27, 2021 | $10.81 | $10.95 | $10.62 | $10.81 | 948 467 |
| Sep 24, 2021 | $10.69 | $10.90 | $10.60 | $10.80 | 806 725 |
| Sep 23, 2021 | $10.19 | $10.74 | $10.19 | $10.74 | 926 144 |
| Sep 22, 2021 | $10.82 | $10.85 | $9.89 | $10.18 | 3 268 541 |
| Sep 21, 2021 | $11.37 | $11.52 | $11.18 | $11.24 | 702 485 |
| Sep 20, 2021 | $11.37 | $11.51 | $11.08 | $11.27 | 1 061 201 |
| Sep 17, 2021 | $11.74 | $11.85 | $11.43 | $11.69 | 4 330 087 |
| Sep 16, 2021 | $11.60 | $11.76 | $11.34 | $11.72 | 1 013 737 |
| Sep 15, 2021 | $11.54 | $11.87 | $11.40 | $11.70 | 997 556 |
| Sep 14, 2021 | $11.72 | $11.97 | $11.46 | $11.53 | 998 896 |
| Sep 13, 2021 | $11.37 | $12.06 | $11.32 | $11.73 | 1 188 300 |
| Sep 10, 2021 | $11.79 | $11.86 | $11.27 | $11.34 | 1 109 728 |
| Sep 09, 2021 | $12.05 | $12.17 | $11.74 | $11.79 | 1 052 574 |
| Sep 08, 2021 | $12.31 | $12.40 | $11.95 | $12.00 | 1 088 561 |
| Sep 07, 2021 | $12.43 | $12.65 | $12.10 | $12.41 | 911 895 |
| Sep 03, 2021 | $12.47 | $12.65 | $12.18 | $12.40 | 934 120 |
| Sep 02, 2021 | $12.34 | $12.52 | $11.98 | $12.50 | 1 447 693 |
| Sep 01, 2021 | $11.74 | $12.66 | $11.73 | $12.39 | 2 137 018 |
| Aug 31, 2021 | $11.70 | $12.08 | $11.55 | $11.63 | 2 133 369 |
| Aug 30, 2021 | $11.68 | $11.83 | $11.37 | $11.50 | 864 348 |
| Aug 27, 2021 | $11.44 | $11.65 | $11.14 | $11.55 | 1 704 734 |
