NASDAQ:FGEN
FibroGen Stock Price (Quote)
$1.17
+0.0500 (+4.46%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.90 | $2.40 | Wednesday, 1st May 2024 FGEN stock ended at $1.17. This is 4.46% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 11.47% from a day low at $1.09 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 |
| Apr 01, 2021 | $35.29 | $36.13 | $34.25 | $35.68 | 900 766 |
| Mar 31, 2021 | $32.41 | $35.70 | $32.17 | $34.71 | 1 369 869 |
| Mar 30, 2021 | $31.00 | $32.15 | $30.88 | $31.11 | 1 082 504 |
| Mar 29, 2021 | $31.39 | $32.15 | $30.96 | $31.00 | 591 714 |
| Mar 26, 2021 | $31.30 | $31.96 | $30.81 | $31.91 | 451 710 |
| Mar 25, 2021 | $31.15 | $31.80 | $30.77 | $31.32 | 1 156 245 |
| Mar 24, 2021 | $32.60 | $32.97 | $31.10 | $31.22 | 812 103 |
| Mar 23, 2021 | $34.01 | $34.34 | $32.43 | $32.45 | 774 322 |
| Mar 22, 2021 | $33.83 | $35.35 | $33.73 | $34.03 | 709 181 |
| Mar 19, 2021 | $33.42 | $34.45 | $32.02 | $34.12 | 1 934 575 |
| Mar 18, 2021 | $33.67 | $34.30 | $32.60 | $32.67 | 799 339 |
| Mar 17, 2021 | $33.76 | $33.76 | $32.55 | $33.62 | 1 121 093 |
| Mar 16, 2021 | $33.65 | $34.75 | $33.31 | $33.50 | 1 025 192 |
| Mar 15, 2021 | $34.50 | $35.62 | $33.73 | $34.10 | 1 031 168 |
| Mar 12, 2021 | $34.62 | $35.24 | $34.29 | $35.15 | 576 104 |
| Mar 11, 2021 | $34.20 | $35.40 | $33.94 | $35.20 | 819 861 |
| Mar 10, 2021 | $34.38 | $34.95 | $33.30 | $33.61 | 765 942 |
| Mar 09, 2021 | $34.00 | $34.89 | $33.64 | $33.77 | 949 953 |
| Mar 08, 2021 | $34.93 | $35.74 | $33.10 | $33.37 | 1 032 752 |
| Mar 05, 2021 | $33.73 | $35.67 | $33.28 | $35.66 | 1 134 131 |
| Mar 04, 2021 | $34.01 | $34.82 | $33.21 | $33.73 | 1 507 240 |
| Mar 03, 2021 | $37.26 | $37.48 | $34.31 | $34.35 | 2 993 522 |
| Mar 02, 2021 | $38.00 | $39.42 | $33.84 | $38.07 | 10 757 751 |
| Mar 01, 2021 | $51.03 | $52.03 | $49.90 | $50.53 | 498 702 |
| Feb 26, 2021 | $50.34 | $50.56 | $48.78 | $50.03 | 646 967 |
