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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Aug 26, 2021 | $11.77 | $11.87 | $11.32 | $11.45 | 2 302 662 |
| Aug 25, 2021 | $12.05 | $12.10 | $11.59 | $11.87 | 1 431 095 |
| Aug 24, 2021 | $12.26 | $12.26 | $11.82 | $12.10 | 976 689 |
| Aug 23, 2021 | $12.24 | $12.60 | $12.01 | $12.21 | 2 181 479 |
| Aug 20, 2021 | $12.02 | $12.20 | $11.70 | $12.11 | 2 051 072 |
| Aug 19, 2021 | $11.99 | $12.17 | $11.47 | $11.47 | 1 268 194 |
| Aug 18, 2021 | $12.05 | $12.75 | $11.98 | $12.06 | 1 953 643 |
| Aug 17, 2021 | $11.82 | $12.16 | $11.75 | $11.97 | 1 361 165 |
| Aug 16, 2021 | $12.23 | $12.47 | $12.02 | $12.02 | 988 718 |
| Aug 13, 2021 | $12.62 | $12.72 | $12.35 | $12.40 | 716 119 |
| Aug 12, 2021 | $12.35 | $12.65 | $12.12 | $12.59 | 1 042 186 |
| Aug 11, 2021 | $13.00 | $13.44 | $12.16 | $12.43 | 2 806 992 |
| Aug 10, 2021 | $13.31 | $13.40 | $12.78 | $13.19 | 1 861 254 |
| Aug 09, 2021 | $13.80 | $14.11 | $13.67 | $13.79 | 712 618 |
| Aug 06, 2021 | $13.72 | $13.81 | $13.43 | $13.73 | 1 008 546 |
| Aug 05, 2021 | $13.36 | $13.93 | $13.31 | $13.84 | 981 795 |
| Aug 04, 2021 | $13.30 | $13.68 | $13.16 | $13.40 | 699 551 |
| Aug 03, 2021 | $13.35 | $13.39 | $13.03 | $13.28 | 603 787 |
| Aug 02, 2021 | $13.14 | $13.60 | $12.98 | $13.32 | 909 361 |
| Jul 30, 2021 | $12.90 | $13.25 | $12.86 | $13.00 | 739 544 |
| Jul 29, 2021 | $13.26 | $13.49 | $12.77 | $12.84 | 1 020 662 |
| Jul 28, 2021 | $13.20 | $13.48 | $13.12 | $13.31 | 1 159 071 |
| Jul 27, 2021 | $13.04 | $13.25 | $12.54 | $13.05 | 1 105 973 |
| Jul 26, 2021 | $13.25 | $13.62 | $12.94 | $13.08 | 917 624 |
| Jul 23, 2021 | $13.65 | $13.73 | $13.11 | $13.27 | 1 724 635 |
