Get the Stockscreener App
1.16
5.69%
-0.07
After Hours:
1.14
-0.02
-1.72%
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 July 26, 2024, is $1.16.
- Fibrogen Inc all-time high stock price is $68.55, occurred on July 09, 2018.
- The lowest Fibrogen Inc stock price recorded was $0.3333 on November 10, 2023. Since then, Fibrogen Inc's stock price has risen over 248.03% to $1.16 now.
- The 52-week high stock price for FGEN is $2.93, representing a 152.59% increase from the current share price, occurred on February 12, 2024.
- The 52-week low stock price for FGEN is $0.3333, indicating a -71.27% decrease from the current share price, occurred on November 10, 2023.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 26, 2024 | $1.32 | $1.05 | $0.265 | 3,076,214.0 | -5.69% |
| Jul 25, 2024 | $1.34 | $1.22 | $0.1197 | 1,277,885.0 | -1.60% |
| Jul 24, 2024 | $1.37 | $1.20 | $0.17 | 1,713,529.0 | +0.81% |
| Jul 23, 2024 | $1.53 | $1.20 | $0.33 | 4,704,957.0 | -1.59% |
| Jul 22, 2024 | $1.28 | $1.06 | $0.22 | 4,231,011.0 | +20.00% |
| Jul 19, 2024 | $1.09 | $1.00 | $0.095 | 1,029,299.0 | +0.96% |
| Jul 18, 2024 | $1.10 | $1.03 | $0.07 | 689,365.0 | -2.80% |
| Jul 17, 2024 | $1.18 | $1.06 | $0.12 | 1,128,301.0 | -6.14% |
| Jul 16, 2024 | $1.16 | $1.02 | $0.14 | 1,521,525.0 | +7.55% |
| Jul 15, 2024 | $1.11 | $1.03 | $0.08 | 1,335,986.0 | +1.92% |
| Jul 12, 2024 | $1.14 | $1.01 | $0.13 | 1,776,529.0 | +6.20% |
| Jul 11, 2024 | $1.05 | $0.9325 | $0.1175 | 1,443,842.0 | +8.40% |
| Jul 10, 2024 | $0.9559 | $0.84 | $0.1159 | 1,318,014.0 | +7.66% |
| Jul 09, 2024 | $0.8499 | $0.78 | $0.0699 | 1,447,910.0 | +3.70% |
| Jul 08, 2024 | $0.85 | $0.71 | $0.14 | 2,857,710.0 | +12.14% |
| Jul 05, 2024 | $0.7495 | $0.6805 | $0.069 | 3,391,224.0 | +4.43% |
| Jul 03, 2024 | $0.75 | $0.6801 | $0.0699 | 2,507,181.0 | -7.00% |
| Jul 02, 2024 | $0.791 | $0.7318 | $0.0592 | 3,581,348.0 | -3.52% |
| Jul 01, 2024 | $0.913 | $0.76 | $0.153 | 4,796,535.0 | -13.69% |
| Jun 28, 2024 | $1.05 | $0.8923 | $0.1537 | 15,093,347.0 | -13.37% |
| Jun 27, 2024 | $1.07 | $1.01 | $0.06 | 1,421,079.0 | -2.37% |
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 |
|---|---|---|---|---|---|
| Jul, 2024 | $1.53 | $0.6801 | $0.8499 | 46,904,579.0 | +30.00% |
| 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% |
1.17%
0.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):