0.3954
price up icon2.12%   0.0082
after-market After Hours: .37 -0.0254 -6.42%
loading

Fibrogen Inc Stock (FGEN) Price History

The historical daily chart and data for Fibrogen Inc stock (FGEN), show that the latest closing stock price as of November 22, 2024, is $0.3954.
  • Fibrogen Inc all-time high stock price is $68.55, occurred on July 09, 2018.
  • The lowest Fibrogen Inc stock price recorded was $0.18 on November 13, 2024. Since then, Fibrogen Inc's stock price has risen over 119.67% to $0.3954 now.
  • The 52-week high stock price for FGEN is $2.93, representing a 641.02% increase from the current share price, occurred on February 12, 2024.
  • The 52-week low stock price for FGEN is $0.18, indicating a -54.48% decrease from the current share price, occurred on November 13, 2024.
  • The closing price of Fibrogen Inc (FGEN) stock in the beginning of 2023 was $14.82. The stock closed the year at $16.02, a gain of over 8.10% for the year.
The table below shows more information about FGEN historical price data:
Date High Low High - Low Volume % Change
Nov 22, 2024 $0.4033 $0.38 $0.0233 1,267,879.0 +2.12%
Nov 21, 2024 $0.3888 $0.3365 $0.0523 1,328,356.0 +10.63%
Nov 20, 2024 $0.36 $0.335 $0.025 1,293,456.0 +0.00%
Nov 19, 2024 $0.35 $0.3324 $0.0176 1,172,281.0 +3.73%
Nov 18, 2024 $0.3526 $0.33 $0.0226 965,086.0 +0.81%
Nov 15, 2024 $0.385 $0.3288 $0.0562 1,781,034.0 -9.52%
Nov 14, 2024 $0.3945 $0.3302 $0.0643 1,931,058.0 +11.35%
Nov 13, 2024 $0.4245 $0.18 $0.2445 3,823,232.0 -14.07%
Nov 12, 2024 $0.395 $0.33 $0.065 3,457,236.0 +14.18%
Nov 11, 2024 $0.355 $0.32 $0.035 1,737,716.0 +4.83%
Nov 08, 2024 $0.3268 $0.3101 $0.0167 936,520.0 +3.26%
Nov 07, 2024 $0.3254 $0.302 $0.0234 994,007.0 +0.77%
Nov 06, 2024 $0.3186 $0.30 $0.0186 794,184.0 +1.11%
Nov 05, 2024 $0.3254 $0.3013 $0.0241 1,156,640.0 -5.65%
Nov 04, 2024 $0.3299 $0.318 $0.0119 484,710.0 +2.04%
Nov 01, 2024 $0.3352 $0.3011 $0.0341 766,515.0 +5.81%
Oct 31, 2024 $0.3215 $0.29 $0.0315 1,206,949.0 -5.16%
Oct 30, 2024 $0.3252 $0.303 $0.0222 1,140,799.0 +3.79%
Oct 29, 2024 $0.3103 $0.298 $0.0123 1,326,317.0 +2.48%
Oct 28, 2024 $0.33 $0.2957 $0.0343 2,206,347.0 -2.99%

Fibrogen Inc Stock (FGEN) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Fibrogen Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FGEN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fibrogen Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Fibrogen Inc Stock (FGEN) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $0.4245 $0.18 $0.2445 25,157,789.0 +31.19%
Oct, 2024 $0.412 $0.29 $0.122 30,390,302.0 -24.54%
Sep, 2024 $0.4852 $0.33 $0.1552 18,434,623.0 +9.25%
Aug, 2024 $0.5438 $0.3521 $0.1917 38,394,795.0 -32.31%
Jul, 2024 $1.53 $0.422 $1.11 65,533,397.0 -39.47%
Jun, 2024 $1.48 $0.8923 $0.5827 55,776,400.0 -25.64%
May, 2024 $1.74 $1.06 $0.6799 65,144,505.0 +7.14%
Apr, 2024 $2.40 $0.9011 $1.50 38,165,323.0 -52.34%
Mar, 2024 $2.80 $1.68 $1.12 30,170,240.0 +37.43%
Feb, 2024 $2.93 $1.58 $1.35 68,707,971.0 -10.94%
Jan, 2024 $2.04 $0.69 $1.35 61,258,549.0 +116.63%

Fibrogen Inc Stock (FGEN) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $0.9478 $0.55 $0.3978 36,196,702.0 +60.45%
Nov, 2023 $0.71 $0.3333 $0.3767 47,095,963.0 +2.11%
Oct, 2023 $0.90 $0.4748 $0.4252 60,190,191.0 -37.30%
Sep, 2023 $1.11 $0.701 $0.409 127,566,111.0 -10.11%
Aug, 2023 $2.08 $0.9072 $1.17 84,951,647.0 -53.40%
Jul, 2023 $3.02 $1.82 $1.20 63,013,217.0 -23.70%
Jun, 2023 $19.47 $2.39 $17.08 90,157,224.0 -84.35%
May, 2023 $18.19 $15.98 $2.21 18,869,860.0 +0.76%
Apr, 2023 $20.90 $15.89 $5.01 16,666,971.0 -8.25%
Mar, 2023 $22.91 $18.04 $4.87 21,106,514.0 -15.95%
Feb, 2023 $25.69 $21.80 $3.89 16,184,339.0 -5.93%
Jan, 2023 $23.79 $15.54 $8.25 22,202,596.0 +47.32%

Fibrogen Inc Stock (FGEN) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $16.89 $13.76 $3.13 15,692,163.0 +11.48%
Nov, 2022 $17.48 $13.22 $4.26 14,762,562.0 -11.73%
Oct, 2022 $18.31 $12.77 $5.54 20,890,707.0 +25.13%
Sep, 2022 $13.55 $11.63 $1.92 13,463,390.0 +4.58%
Aug, 2022 $14.77 $12.06 $2.71 13,958,380.0 -1.11%
Jul, 2022 $13.10 $10.81 $2.29 13,033,032.0 +19.13%
Jun, 2022 $11.88 $8.67 $3.21 19,521,947.0 +7.32%
May, 2022 $10.43 $7.81 $2.62 26,882,905.0 +5.81%
Apr, 2022 $13.16 $9.26 $3.90 13,458,998.0 -22.63%
Mar, 2022 $13.90 $11.74 $2.16 18,592,324.0 -14.57%
Feb, 2022 $16.91 $13.27 $3.64 13,102,831.0 -6.76%
Jan, 2022 $15.25 $13.10 $2.15 21,390,995.0 +7.02%
$71.72
price up icon 1.89%
$19.00
price up icon 3.15%
$41.11
price up icon 7.48%
$372.89
price up icon 1.51%
$190.51
price down icon 2.08%
$113.13
price up icon 4.53%
Cap:     |  Volume (24h):