NASDAQ:FGEN
FibroGen Stock Price (Quote)
$1.17
-0.100 (-7.87%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.14 | $2.79 | Thursday, 18th Apr 2024 FGEN stock ended at $1.17. This is 7.87% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 13.16% from a day low at $1.14 to a day high of $1.29. |
| 90 days | $0.760 | $2.93 | |
| 52 weeks | $0.335 | $20.52 |
| Date | Open | High | Low | Close | Volume |
| 2020-11-30 | $40.20 | $41.46 | $39.49 | $41.31 | 575 227 |
| 2020-11-27 | $40.41 | $41.24 | $39.96 | $40.17 | 379 487 |
| 2020-11-25 | $41.33 | $41.40 | $39.84 | $40.02 | 377 663 |
| 2020-11-24 | $40.39 | $42.06 | $40.00 | $41.33 | 551 213 |
| 2020-11-23 | $40.75 | $41.27 | $40.06 | $40.19 | 878 035 |
| 2020-11-20 | $40.39 | $41.15 | $39.50 | $40.50 | 534 549 |
| 2020-11-19 | $41.29 | $42.43 | $40.57 | $40.77 | 620 946 |
| 2020-11-18 | $43.99 | $44.45 | $41.13 | $41.53 | 1 139 677 |
| 2020-11-17 | $42.91 | $44.14 | $42.05 | $44.11 | 550 500 |
| 2020-11-16 | $42.60 | $43.20 | $41.86 | $43.08 | 412 642 |
| 2020-11-13 | $41.43 | $42.63 | $41.32 | $42.09 | 291 525 |
| 2020-11-12 | $41.22 | $42.00 | $40.40 | $41.01 | 327 985 |
| 2020-11-11 | $41.20 | $41.84 | $39.36 | $41.31 | 567 249 |
| 2020-11-10 | $41.18 | $41.99 | $39.87 | $40.84 | 1 684 729 |
| 2020-11-09 | $42.32 | $44.07 | $40.73 | $40.83 | 769 532 |
| 2020-11-06 | $43.61 | $43.61 | $40.80 | $41.28 | 444 547 |
| 2020-11-05 | $42.62 | $43.11 | $40.90 | $42.46 | 815 943 |
| 2020-11-04 | $39.89 | $42.93 | $39.66 | $41.86 | 588 711 |
| 2020-11-03 | $39.22 | $40.27 | $38.95 | $40.02 | 545 097 |
| 2020-11-02 | $38.62 | $39.23 | $37.69 | $39.20 | 595 310 |
| 2020-10-30 | $38.54 | $38.85 | $37.54 | $38.38 | 608 825 |
| 2020-10-29 | $38.33 | $39.30 | $37.50 | $39.01 | 453 255 |
| 2020-10-28 | $38.89 | $39.08 | $38.17 | $38.36 | 849 507 |
| 2020-10-27 | $39.90 | $40.33 | $38.93 | $39.12 | 644 083 |
| 2020-10-26 | $42.38 | $42.40 | $39.65 | $39.96 | 1 017 526 |
