NASDAQ:FGEN
FibroGen Stock Price (Quote)
$1.04
+0.0200 (+1.96%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.90 | $2.68 | Friday, 26th Apr 2024 FGEN stock ended at $1.04. This is 1.96% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 8.67% from a day low at $0.98 to a day high of $1.06. |
| 90 days | $0.88 | $2.93 | |
| 52 weeks | $0.335 | $19.47 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $20.50 | $20.97 | $19.78 | $20.54 | 441 216 |
| Apr 11, 2016 | $21.42 | $21.72 | $20.27 | $20.30 | 523 485 |
| Apr 08, 2016 | $21.83 | $22.00 | $20.77 | $21.26 | 388 586 |
| Apr 07, 2016 | $21.88 | $22.60 | $21.04 | $21.31 | 526 022 |
| Apr 06, 2016 | $20.88 | $22.23 | $20.71 | $22.15 | 584 560 |
| Apr 05, 2016 | $20.87 | $21.59 | $20.48 | $20.79 | 405 642 |
| Apr 04, 2016 | $21.00 | $21.83 | $20.82 | $21.00 | 528 149 |
| Apr 01, 2016 | $20.88 | $21.57 | $20.38 | $21.33 | 354 793 |
| Mar 31, 2016 | $20.61 | $21.63 | $20.46 | $21.29 | 458 727 |
| Mar 30, 2016 | $20.00 | $20.89 | $19.79 | $20.71 | 354 875 |
| Mar 29, 2016 | $18.70 | $20.00 | $18.16 | $19.91 | 419 100 |
| Mar 28, 2016 | $19.34 | $19.56 | $18.91 | $19.02 | 343 400 |
| Mar 24, 2016 | $18.57 | $20.30 | $18.50 | $19.21 | 480 200 |
| Mar 23, 2016 | $19.13 | $19.54 | $18.64 | $18.82 | 791 100 |
| Mar 22, 2016 | $18.36 | $19.14 | $18.22 | $19.12 | 389 100 |
| Mar 21, 2016 | $17.57 | $18.96 | $17.53 | $18.58 | 556 000 |
| Mar 18, 2016 | $16.59 | $17.71 | $16.22 | $17.63 | 867 700 |
| Mar 17, 2016 | $17.11 | $17.39 | $15.52 | $16.48 | 685 000 |
| Mar 16, 2016 | $17.56 | $17.89 | $16.43 | $17.08 | 415 600 |
| Mar 15, 2016 | $19.05 | $19.18 | $17.39 | $17.43 | 523 400 |
| Mar 14, 2016 | $18.56 | $19.84 | $18.32 | $19.48 | 390 200 |
| Mar 11, 2016 | $17.96 | $18.71 | $17.86 | $18.60 | 491 200 |
| Mar 10, 2016 | $18.60 | $19.17 | $17.43 | $17.83 | 268 400 |
| Mar 09, 2016 | $18.57 | $19.04 | $17.01 | $18.50 | 474 900 |
| Mar 08, 2016 | $20.11 | $20.43 | $18.45 | $18.53 | 435 000 |
