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 |
| Aug 11, 2016 | $18.40 | $18.72 | $17.95 | $18.45 | 449 000 |
| Aug 10, 2016 | $19.21 | $19.36 | $18.14 | $18.25 | 430 300 |
| Aug 09, 2016 | $19.46 | $19.64 | $18.76 | $19.19 | 627 200 |
| Aug 08, 2016 | $19.93 | $19.98 | $19.22 | $19.47 | 246 600 |
| Aug 05, 2016 | $19.77 | $20.10 | $19.61 | $19.90 | 301 500 |
| Aug 04, 2016 | $19.98 | $20.19 | $19.70 | $19.74 | 555 100 |
| Aug 03, 2016 | $19.09 | $19.97 | $18.98 | $19.96 | 282 700 |
| Aug 02, 2016 | $19.69 | $19.84 | $18.85 | $19.17 | 305 900 |
| Aug 01, 2016 | $19.23 | $19.95 | $19.09 | $19.73 | 311 100 |
| Jul 29, 2016 | $18.82 | $19.38 | $18.29 | $19.13 | 323 300 |
| Jul 28, 2016 | $18.73 | $18.95 | $18.63 | $18.93 | 308 900 |
| Jul 27, 2016 | $18.41 | $18.71 | $18.13 | $18.70 | 240 200 |
| Jul 26, 2016 | $17.65 | $18.64 | $17.54 | $18.21 | 352 800 |
| Jul 25, 2016 | $17.58 | $18.01 | $17.56 | $17.86 | 209 300 |
| Jul 22, 2016 | $18.04 | $18.28 | $17.73 | $17.86 | 266 500 |
| Jul 21, 2016 | $17.77 | $18.30 | $17.67 | $17.93 | 348 600 |
| Jul 20, 2016 | $17.00 | $17.73 | $16.98 | $17.64 | 304 300 |
| Jul 19, 2016 | $17.40 | $17.65 | $16.80 | $16.90 | 253 800 |
| Jul 18, 2016 | $17.15 | $17.50 | $16.96 | $17.41 | 198 400 |
| Jul 15, 2016 | $16.68 | $17.19 | $16.63 | $17.14 | 361 200 |
| Jul 14, 2016 | $17.03 | $17.13 | $16.63 | $16.66 | 517 400 |
| Jul 13, 2016 | $17.92 | $18.04 | $16.83 | $16.92 | 462 800 |
| Jul 12, 2016 | $17.50 | $18.09 | $17.29 | $17.75 | 410 800 |
| Jul 11, 2016 | $17.87 | $18.00 | $17.18 | $17.23 | 416 200 |
| Jul 08, 2016 | $17.47 | $17.77 | $17.16 | $17.76 | 346 800 |
