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 |
| Mar 07, 2016 | $19.51 | $21.21 | $18.91 | $20.28 | 579 900 |
| Mar 04, 2016 | $18.72 | $20.25 | $18.45 | $19.57 | 574 400 |
| Mar 03, 2016 | $18.43 | $18.83 | $18.04 | $18.77 | 408 500 |
| Mar 02, 2016 | $17.97 | $18.99 | $17.72 | $18.48 | 544 200 |
| Mar 01, 2016 | $17.57 | $18.02 | $15.78 | $18.00 | 841 700 |
| Feb 29, 2016 | $18.61 | $18.75 | $17.21 | $17.33 | 594 600 |
| Feb 26, 2016 | $18.33 | $18.68 | $17.90 | $18.19 | 391 100 |
| Feb 25, 2016 | $18.87 | $19.18 | $18.03 | $18.26 | 312 000 |
| Feb 24, 2016 | $17.89 | $18.67 | $17.21 | $18.51 | 464 800 |
| Feb 23, 2016 | $19.33 | $19.59 | $17.90 | $17.98 | 431 400 |
| Feb 22, 2016 | $19.90 | $20.49 | $19.28 | $19.39 | 451 800 |
| Feb 19, 2016 | $19.54 | $19.91 | $18.64 | $19.80 | 412 800 |
| Feb 18, 2016 | $20.00 | $20.80 | $19.24 | $19.31 | 458 300 |
| Feb 17, 2016 | $18.99 | $20.24 | $18.75 | $19.81 | 632 200 |
| Feb 16, 2016 | $18.20 | $19.13 | $17.92 | $18.56 | 792 300 |
| Feb 12, 2016 | $17.33 | $17.95 | $16.61 | $17.70 | 544 900 |
| Feb 11, 2016 | $15.58 | $17.49 | $14.96 | $17.19 | 1 321 400 |
| Feb 10, 2016 | $15.46 | $16.30 | $15.02 | $15.08 | 523 700 |
| Feb 09, 2016 | $14.86 | $15.87 | $14.39 | $15.33 | 693 200 |
| Feb 08, 2016 | $16.54 | $16.63 | $14.38 | $14.76 | 853 000 |
| Feb 05, 2016 | $17.36 | $17.97 | $16.48 | $16.64 | 657 700 |
| Feb 04, 2016 | $17.94 | $18.26 | $17.20 | $17.54 | 648 900 |
| Feb 03, 2016 | $18.60 | $19.05 | $17.31 | $18.36 | 512 000 |
| Feb 02, 2016 | $19.20 | $19.33 | $18.35 | $18.48 | 422 800 |
| Feb 01, 2016 | $20.17 | $20.54 | $19.22 | $19.46 | 529 300 |
