NASDAQ:FGEN
FibroGen Stock Price (Quote)
$1.16
-0.0600 (-4.92%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.90 | $1.74 | Friday, 10th May 2024 FGEN stock ended at $1.16. This is 4.92% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 8.04% from a day low at $1.12 to a day high of $1.21. |
| 90 days | $0.90 | $2.93 | |
| 52 weeks | $0.335 | $19.47 |
| Date | Open | High | Low | Close | Volume |
| Oct 21, 2016 | $17.55 | $17.65 | $17.30 | $17.40 | 491 400 |
| Oct 20, 2016 | $17.30 | $18.06 | $17.25 | $17.65 | 453 100 |
| Oct 19, 2016 | $18.05 | $18.50 | $17.33 | $17.35 | 321 500 |
| Oct 18, 2016 | $18.20 | $18.65 | $17.75 | $17.95 | 327 700 |
| Oct 17, 2016 | $17.75 | $18.20 | $17.30 | $17.75 | 319 900 |
| Oct 14, 2016 | $18.40 | $18.50 | $17.65 | $17.70 | 230 100 |
| Oct 13, 2016 | $18.05 | $18.65 | $17.75 | $18.15 | 385 300 |
| Oct 12, 2016 | $19.60 | $19.95 | $18.05 | $18.15 | 483 100 |
| Oct 11, 2016 | $20.25 | $20.35 | $19.30 | $19.55 | 276 900 |
| Oct 10, 2016 | $20.35 | $20.80 | $20.15 | $20.25 | 291 400 |
| Oct 07, 2016 | $20.03 | $20.27 | $19.63 | $20.03 | 240 800 |
| Oct 06, 2016 | $20.65 | $20.85 | $19.94 | $20.05 | 245 900 |
| Oct 05, 2016 | $20.92 | $20.93 | $20.36 | $20.73 | 266 200 |
| Oct 04, 2016 | $20.95 | $21.10 | $20.35 | $20.51 | 372 400 |
| Oct 03, 2016 | $20.59 | $20.91 | $20.16 | $20.80 | 311 700 |
| Sep 30, 2016 | $20.64 | $20.92 | $20.26 | $20.70 | 470 300 |
| Sep 29, 2016 | $22.09 | $22.09 | $20.37 | $20.42 | 463 600 |
| Sep 28, 2016 | $22.40 | $22.62 | $21.89 | $22.05 | 296 400 |
| Sep 27, 2016 | $21.87 | $22.53 | $21.60 | $22.46 | 300 900 |
| Sep 26, 2016 | $21.91 | $22.12 | $21.40 | $21.78 | 287 700 |
| Sep 23, 2016 | $22.06 | $22.37 | $21.88 | $22.16 | 324 600 |
| Sep 22, 2016 | $22.12 | $22.18 | $21.15 | $22.15 | 331 900 |
| Sep 21, 2016 | $21.74 | $21.94 | $21.02 | $21.83 | 393 200 |
| Sep 20, 2016 | $21.48 | $22.20 | $21.26 | $21.59 | 620 500 |
| Sep 19, 2016 | $20.20 | $21.45 | $20.10 | $21.30 | 561 900 |
