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 |
| Sep 16, 2016 | $20.00 | $20.50 | $19.81 | $20.10 | 762 200 |
| Sep 15, 2016 | $19.12 | $20.58 | $18.95 | $20.00 | 610 500 |
| Sep 14, 2016 | $18.66 | $19.19 | $18.55 | $19.12 | 286 900 |
| Sep 13, 2016 | $18.75 | $18.99 | $18.19 | $18.54 | 275 300 |
| Sep 12, 2016 | $18.22 | $19.10 | $18.20 | $19.06 | 375 400 |
| Sep 09, 2016 | $18.92 | $19.20 | $18.28 | $18.30 | 517 600 |
| Sep 08, 2016 | $19.29 | $19.39 | $18.79 | $19.27 | 262 300 |
| Sep 07, 2016 | $19.03 | $19.59 | $18.91 | $19.32 | 369 500 |
| Sep 06, 2016 | $18.06 | $19.13 | $17.94 | $19.01 | 429 800 |
| Sep 02, 2016 | $17.42 | $17.86 | $17.19 | $17.84 | 294 700 |
| Sep 01, 2016 | $17.32 | $17.64 | $17.04 | $17.33 | 220 400 |
| Aug 31, 2016 | $17.72 | $17.95 | $17.27 | $17.31 | 282 600 |
| Aug 30, 2016 | $17.62 | $17.97 | $17.46 | $17.68 | 232 700 |
| Aug 29, 2016 | $17.99 | $18.05 | $17.44 | $17.63 | 227 900 |
| Aug 26, 2016 | $17.60 | $18.24 | $17.47 | $17.93 | 285 300 |
| Aug 25, 2016 | $18.08 | $18.46 | $17.13 | $17.60 | 487 900 |
| Aug 24, 2016 | $19.41 | $19.65 | $17.75 | $18.03 | 366 400 |
| Aug 23, 2016 | $19.23 | $19.58 | $18.86 | $19.11 | 286 500 |
| Aug 22, 2016 | $18.59 | $19.15 | $18.43 | $19.05 | 396 900 |
| Aug 19, 2016 | $18.36 | $18.65 | $18.12 | $18.41 | 242 400 |
| Aug 18, 2016 | $18.33 | $18.58 | $18.16 | $18.44 | 245 800 |
| Aug 17, 2016 | $18.36 | $18.56 | $18.19 | $18.36 | 262 400 |
| Aug 16, 2016 | $19.13 | $19.55 | $18.38 | $18.39 | 300 900 |
| Aug 15, 2016 | $19.24 | $19.72 | $19.13 | $19.25 | 422 400 |
| Aug 12, 2016 | $18.38 | $19.23 | $18.26 | $19.16 | 236 700 |
