FibroGen Inc (FGEN) Historical Stock Data

14.41 ↑0.08 (0.56%)
As of Market Close on August 18th, 2022.

Historical Data

In the past 30 trading days, FGEN is up 0.93% a day on average. There have been 18 days where FibroGen Inc closed green and 12 days where FGEN closed red.

DateOpenCloseChangeLowHighVolume
2022-08-1814.3314.41↑$0.08 (0.56%)14.0014.47334.36K
2022-08-1714.2614.33↑$0.07 (0.49%)14.1614.50437.85K
2022-08-1614.5014.44↓$0.06 (-0.41%)14.2014.56508.64K
2022-08-1514.3614.59↑$0.23 (1.60%)14.3514.77410.71K
2022-08-1214.0514.49↑$0.44 (3.13%)13.7014.49581.84K
2022-08-1114.5014.05↓$0.45 (-3.10%)13.8714.64732.92K
2022-08-1014.6214.47↓$0.15 (-1.03%)14.2414.62662.96K
2022-08-0913.4214.12↑$0.70 (5.22%)13.4214.36891.57K
2022-08-0814.5314.60↑$0.07 (0.48%)14.0514.65516.54K
2022-08-0513.6914.51↑$0.82 (5.99%)13.2714.56634.47K
2022-08-0412.7713.95↑$1.18 (9.24%)12.7714.04786.46K
2022-08-0312.5912.71↑$0.12 (0.95%)12.5313.26837.52K
2022-08-0212.1112.37↑$0.26 (2.15%)12.0712.40336.14K
2022-08-0112.4312.16↓$0.27 (-2.17%)12.0712.80486.93K
2022-07-2912.8812.58↓$0.30 (-2.33%)12.5312.88826.13K
2022-07-2812.7613.00↑$0.24 (1.88%)12.3813.10585.95K
2022-07-2712.5612.70↑$0.14 (1.11%)12.2012.76770.66K
2022-07-2612.1212.43↑$0.31 (2.56%)12.1012.82466.55K
2022-07-2512.3012.19↓$0.11 (-0.89%)11.9312.30400.63K
2022-07-2212.6112.31↓$0.30 (-2.38%)12.2312.74502.50K
2022-07-2112.4412.47↑$0.03 (0.24%)12.3112.54373.20K
2022-07-2012.5512.47↓$0.08 (-0.64%)12.1912.88648.82K
2022-07-1912.1912.49↑$0.30 (2.46%)12.1912.85823.01K
2022-07-1812.2212.09↓$0.13 (-1.06%)12.0012.66771.34K
2022-07-1512.2812.22↓$0.06 (-0.49%)11.9712.361.18M
2022-07-1412.3812.00↓$0.38 (-3.07%)11.8512.38826.88K
2022-07-1311.7612.47↑$0.71 (6.04%)11.7112.500.94M
2022-07-1211.5912.09↑$0.50 (4.31%)11.1412.12890.66K
2022-07-1112.0811.59↓$0.49 (-4.06%)11.5512.23592.11K
2022-07-0812.2112.33↑$0.12 (0.98%)12.1212.49367.33K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

jchonnee

$FGEN I would not be a bear now

0 Like Report
HousewifeTrader

$FGEN Bears always win...
Bulls have to be forever bagholders....

0 Like Report
4texin

$FGEN Beautiful!! 😀

0 Like Report