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 |
| 2020-10-23 | $45.93 | $46.36 | $42.42 | $42.60 | 1 078 394 |
| 2020-10-22 | $45.39 | $47.80 | $45.39 | $45.61 | 708 557 |
| 2020-10-21 | $45.31 | $46.42 | $44.91 | $45.10 | 406 297 |
| 2020-10-20 | $46.47 | $46.97 | $45.21 | $45.49 | 421 684 |
| 2020-10-19 | $46.40 | $46.78 | $45.46 | $45.76 | 524 987 |
| 2020-10-16 | $48.59 | $48.59 | $45.91 | $46.12 | 724 668 |
| 2020-10-15 | $46.02 | $47.06 | $45.33 | $46.39 | 403 222 |
| 2020-10-14 | $49.27 | $49.38 | $46.86 | $46.88 | 617 056 |
| 2020-10-13 | $48.19 | $49.41 | $47.82 | $48.87 | 426 111 |
| 2020-10-12 | $49.21 | $49.70 | $48.52 | $48.97 | 435 179 |
| 2020-10-09 | $46.87 | $49.23 | $45.66 | $48.82 | 676 802 |
| 2020-10-08 | $45.00 | $46.73 | $44.62 | $46.62 | 533 596 |
| 2020-10-07 | $43.00 | $44.81 | $42.89 | $44.58 | 602 344 |
| 2020-10-06 | $44.07 | $44.79 | $42.55 | $42.63 | 393 992 |
| 2020-10-05 | $41.90 | $44.30 | $41.71 | $43.90 | 600 480 |
| 2020-10-02 | $40.46 | $41.67 | $40.28 | $41.36 | 999 512 |
| 2020-10-01 | $41.31 | $41.63 | $40.25 | $40.97 | 953 190 |
| 2020-09-30 | $41.61 | $41.80 | $40.94 | $41.12 | 822 525 |
| 2020-09-29 | $43.02 | $43.07 | $41.49 | $41.62 | 672 035 |
| 2020-09-28 | $42.58 | $43.80 | $42.37 | $43.01 | 603 402 |
| 2020-09-25 | $42.61 | $43.34 | $41.72 | $42.27 | 769 035 |
| 2020-09-24 | $44.00 | $44.20 | $42.21 | $42.79 | 435 635 |
| 2020-09-23 | $43.97 | $44.52 | $43.54 | $44.00 | 614 349 |
| 2020-09-22 | $43.65 | $43.88 | $41.49 | $43.84 | 699 049 |
| 2020-09-21 | $43.94 | $44.20 | $42.88 | $43.49 | 939 639 |
