NASDAQ:FGEN
FibroGen Stock Price (Quote)
$1.17
+0.0500 (+4.46%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.90 | $2.40 | Wednesday, 1st May 2024 FGEN stock ended at $1.17. This is 4.46% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 11.47% from a day low at $1.09 to a day high of $1.22. |
| 90 days | $0.90 | $2.93 | |
| 52 weeks | $0.335 | $19.47 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 29, 2016 | $19.33 | $20.34 | $18.65 | $20.28 | 560 300 |
| Jan 28, 2016 | $20.48 | $20.63 | $18.61 | $18.97 | 551 700 |
| Jan 27, 2016 | $20.57 | $20.77 | $19.19 | $19.28 | 554 800 |
| Jan 26, 2016 | $21.25 | $21.49 | $20.12 | $20.55 | 440 800 |
| Jan 25, 2016 | $21.05 | $21.96 | $20.77 | $21.20 | 461 500 |
| Jan 22, 2016 | $21.03 | $21.55 | $20.50 | $20.92 | 520 800 |
| Jan 21, 2016 | $21.96 | $22.25 | $20.31 | $20.45 | 517 300 |
| Jan 20, 2016 | $20.96 | $21.89 | $19.89 | $21.52 | 735 900 |
| Jan 19, 2016 | $23.00 | $23.00 | $20.95 | $21.42 | 441 300 |
| Jan 15, 2016 | $22.90 | $23.63 | $22.15 | $22.53 | 531 400 |
| Jan 14, 2016 | $23.42 | $24.18 | $22.25 | $24.00 | 634 500 |
| Jan 13, 2016 | $24.95 | $25.06 | $23.05 | $23.32 | 571 800 |
| Jan 12, 2016 | $25.43 | $26.29 | $23.97 | $24.74 | 550 600 |
| Jan 11, 2016 | $26.37 | $26.44 | $24.37 | $25.08 | 400 000 |
| Jan 08, 2016 | $27.03 | $27.47 | $25.53 | $26.00 | 430 800 |
| Jan 07, 2016 | $26.46 | $27.16 | $25.77 | $27.07 | 377 900 |
| Jan 06, 2016 | $29.80 | $29.84 | $26.98 | $27.07 | 686 300 |
| Jan 05, 2016 | $30.66 | $31.90 | $30.00 | $30.07 | 546 000 |
