NASDAQ:FGEN
FibroGen Stock Price (Quote)
$1.02
+0.0357 (+3.63%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.90 | $2.79 | Thursday, 25th Apr 2024 FGEN stock ended at $1.02. This is 3.63% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 13.75% from a day low at $0.90 to a day high of $1.03. |
| 90 days | $0.88 | $2.93 | |
| 52 weeks | $0.335 | $19.47 |
| Date | Open | High | Low | Close | Volume |
| Jan 13, 2021 | $39.42 | $39.95 | $38.80 | $39.35 | 468 407 |
| Jan 12, 2021 | $38.37 | $39.63 | $37.89 | $39.47 | 660 855 |
| Jan 11, 2021 | $38.39 | $39.30 | $38.01 | $38.41 | 421 306 |
| Jan 08, 2021 | $39.48 | $39.87 | $38.14 | $38.40 | 565 799 |
| Jan 07, 2021 | $38.75 | $39.70 | $38.40 | $39.48 | 520 713 |
| Jan 06, 2021 | $38.34 | $38.70 | $37.60 | $38.31 | 670 797 |
| Jan 05, 2021 | $37.70 | $38.48 | $37.43 | $37.98 | 385 671 |
| Jan 04, 2021 | $37.42 | $38.48 | $36.94 | $37.58 | 625 003 |
| Dec 31, 2020 | $37.80 | $37.88 | $36.86 | $37.09 | 981 169 |
| Dec 30, 2020 | $37.92 | $39.00 | $37.77 | $37.97 | 612 219 |
| Dec 29, 2020 | $39.20 | $39.21 | $37.88 | $37.97 | 583 959 |
| Dec 28, 2020 | $40.96 | $41.40 | $38.69 | $38.91 | 749 006 |
| Dec 24, 2020 | $40.72 | $41.43 | $40.19 | $40.41 | 325 935 |
| Dec 23, 2020 | $40.82 | $40.82 | $39.82 | $40.48 | 635 940 |
| Dec 22, 2020 | $40.28 | $40.77 | $39.53 | $40.45 | 842 605 |
| Dec 21, 2020 | $39.52 | $41.85 | $37.60 | $40.01 | 3 411 477 |
| Dec 18, 2020 | $44.16 | $45.64 | $43.27 | $43.97 | 1 910 440 |
| Dec 17, 2020 | $43.12 | $44.47 | $41.87 | $44.24 | 738 307 |
| Dec 16, 2020 | $41.61 | $42.18 | $40.80 | $41.96 | 881 196 |
| Dec 15, 2020 | $43.60 | $43.60 | $41.29 | $41.66 | 1 097 534 |
| Dec 14, 2020 | $41.97 | $44.44 | $41.62 | $43.91 | 987 308 |
| Dec 11, 2020 | $40.08 | $41.43 | $39.85 | $41.01 | 854 519 |
| Dec 10, 2020 | $40.90 | $41.48 | $40.02 | $40.27 | 540 030 |
| Dec 09, 2020 | $42.47 | $42.55 | $40.39 | $41.07 | 693 113 |
| Dec 08, 2020 | $41.83 | $42.35 | $41.18 | $42.23 | 528 131 |
