FibroGen Inc (FGEN) Historical Stock Data

0.40 ↑0.05 (13.09%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, FGEN is up 0.79% a day on average. There have been 16 days where FibroGen Inc closed green and 14 days where FGEN closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	0.35	0.40	↑$0.05 (14.29%)	0.35	0.43	3.37M
2024-12-19	0.34	0.35	↑$0.01 (3.72%)	0.34	0.36	845.93K
2024-12-18	0.35	0.34	↓$0.01 (-2.14%)	0.34	0.37	816.60K
2024-12-17	0.35	0.35	↓$0.00 (-0.54%)	0.33	0.37	1.43M
2024-12-16	0.32	0.33	↑$0.00 (0.68%)	0.31	0.35	769.08K
2024-12-13	0.34	0.33	↓$0.01 (-2.66%)	0.32	0.35	1.11M
2024-12-12	0.35	0.34	↓$0.01 (-2.26%)	0.34	0.37	473.04K
2024-12-11	0.37	0.35	↓$0.02 (-5.14%)	0.35	0.38	503.87K
2024-12-10	0.36	0.36	↑$0.00 (1.36%)	0.36	0.38	648.44K
2024-12-09	0.35	0.36	↑$0.01 (3.71%)	0.35	0.38	729.84K
2024-12-06	0.40	0.34	↓$0.06 (-15.01%)	0.31	0.40	2.71M
2024-12-05	0.41	0.41	↓$0.00 (-0.66%)	0.40	0.42	453.46K
2024-12-04	0.41	0.41	↓$0.00 (-1.07%)	0.39	0.41	343.61K
2024-12-03	0.40	0.41	↑$0.01 (2.27%)	0.40	0.43	575.36K
2024-12-02	0.41	0.42	↑$0.01 (2.43%)	0.39	0.43	0.99M
2024-11-29	0.40	0.42	↑$0.03 (7.11%)	0.38	0.43	1.09M
2024-11-27	0.38	0.39	↑$0.00 (1.20%)	0.38	0.39	428.66K
2024-11-26	0.40	0.39	↓$0.01 (-2.12%)	0.38	0.40	368.40K
2024-11-25	0.40	0.39	↓$0.01 (-1.39%)	0.38	0.40	1M
2024-11-22	0.38	0.40	↑$0.02 (4.05%)	0.38	0.40	1.27M
2024-11-21	0.34	0.39	↑$0.05 (15.07%)	0.34	0.39	1.33M
2024-11-20	0.36	0.35	↓$0.01 (-2.51%)	0.34	0.36	1.29M
2024-11-19	0.34	0.35	↑$0.01 (2.19%)	0.33	0.35	1.17M
2024-11-18	0.35	0.34	↓$0.02 (-4.31%)	0.33	0.35	0.97M
2024-11-15	0.37	0.33	↓$0.04 (-9.83%)	0.33	0.39	1.80M
2024-11-14	0.33	0.37	↑$0.04 (11.32%)	0.33	0.39	1.96M
2024-11-13	0.41	0.33	↓$0.07 (-18.10%)	0.18	0.42	3.95M
2024-11-12	0.34	0.39	↑$0.05 (14.18%)	0.33	0.40	3.64M
2024-11-11	0.32	0.34	↑$0.01 (4.57%)	0.32	0.36	1.74M
2024-11-08	0.31	0.32	↑$0.01 (3.26%)	0.31	0.33	0.94M