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 |
| Jul 07, 2016 | $17.27 | $17.40 | $16.73 | $17.13 | 265 300 |
| Jul 06, 2016 | $16.43 | $17.42 | $16.28 | $17.05 | 440 600 |
| Jul 05, 2016 | $16.54 | $16.63 | $16.08 | $16.44 | 329 300 |
| Jul 01, 2016 | $16.31 | $16.94 | $16.14 | $16.73 | 325 400 |
| Jun 30, 2016 | $16.41 | $16.72 | $16.19 | $16.41 | 427 000 |
| Jun 29, 2016 | $16.19 | $16.43 | $15.94 | $16.40 | 615 000 |
| Jun 28, 2016 | $15.17 | $16.29 | $15.01 | $15.89 | 642 900 |
| Jun 27, 2016 | $15.24 | $15.40 | $14.50 | $14.85 | 825 500 |
| Jun 24, 2016 | $15.41 | $15.92 | $15.25 | $15.44 | 770 200 |
| Jun 23, 2016 | $15.73 | $16.19 | $15.54 | $16.17 | 452 000 |
| Jun 22, 2016 | $15.70 | $16.65 | $15.43 | $15.50 | 468 100 |
| Jun 21, 2016 | $16.06 | $16.06 | $15.10 | $15.68 | 533 500 |
| Jun 20, 2016 | $15.73 | $16.44 | $15.59 | $15.95 | 521 100 |
| Jun 17, 2016 | $16.26 | $16.47 | $15.57 | $15.59 | 723 600 |
| Jun 16, 2016 | $16.33 | $16.41 | $15.89 | $16.31 | 286 397 |
| Jun 15, 2016 | $16.49 | $16.77 | $16.05 | $16.52 | 568 219 |
| Jun 14, 2016 | $16.75 | $17.21 | $16.20 | $16.62 | 501 445 |
| Jun 13, 2016 | $17.41 | $17.53 | $16.59 | $16.80 | 433 973 |
| Jun 10, 2016 | $17.96 | $18.72 | $17.45 | $17.59 | 226 748 |
| Jun 09, 2016 | $18.89 | $19.42 | $18.36 | $18.39 | 233 944 |
| Jun 08, 2016 | $19.03 | $19.38 | $18.63 | $19.05 | 188 832 |
| Jun 07, 2016 | $19.72 | $19.72 | $18.96 | $19.01 | 313 772 |
| Jun 06, 2016 | $18.80 | $19.98 | $18.18 | $19.75 | 413 573 |
| Jun 03, 2016 | $19.45 | $19.45 | $18.23 | $18.69 | 372 700 |
| Jun 02, 2016 | $18.78 | $19.49 | $18.62 | $19.48 | 338 095 |
