Get the Stockscreener App
0.307
5.65%
-0.0184
After Hours:
.30
-0.007
-2.28%
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 05, 2024, is $0.307.
- Fibrogen Inc all-time high stock price is $68.55, occurred on July 09, 2018.
- The lowest Fibrogen Inc stock price recorded was $0.29 on October 31, 2024. Since then, Fibrogen Inc's stock price has risen over 5.86% to $0.307 now.
- The 52-week high stock price for FGEN is $2.93, representing a 854.40% increase from the current share price, occurred on February 12, 2024.
- The 52-week low stock price for FGEN is $0.29, indicating a -5.54% decrease from the current share price, occurred on October 31, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| 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% |
| Oct 25, 2024 | $0.34 | $0.304 | $0.036 | 2,709,626.0 | -3.75% |
| Oct 24, 2024 | $0.3364 | $0.3186 | $0.0178 | 1,617,124.0 | +0.00% |
| Oct 23, 2024 | $0.3622 | $0.319 | $0.0432 | 1,210,908.0 | -8.65% |
| Oct 22, 2024 | $0.381 | $0.3503 | $0.0307 | 1,201,390.0 | -6.46% |
| Oct 21, 2024 | $0.40 | $0.355 | $0.045 | 1,163,586.0 | -4.34% |
| Oct 18, 2024 | $0.4017 | $0.375 | $0.0267 | 792,350.0 | -0.89% |
| Oct 17, 2024 | $0.395 | $0.3669 | $0.0281 | 2,692,645.0 | +5.14% |
| Oct 16, 2024 | $0.3757 | $0.3544 | $0.0213 | 425,324.0 | +6.01% |
| Oct 15, 2024 | $0.38 | $0.3433 | $0.0367 | 1,368,275.0 | +3.29% |
| Oct 14, 2024 | $0.3622 | $0.336 | $0.0262 | 865,997.0 | -3.97% |
| Oct 11, 2024 | $0.3573 | $0.3368 | $0.0205 | 827,574.0 | +6.02% |
| Oct 10, 2024 | $0.3429 | $0.3117 | $0.0312 | 1,214,202.0 | +2.84% |
| Oct 09, 2024 | $0.3382 | $0.3011 | $0.0371 | 1,408,766.0 | -0.21% |
| Oct 08, 2024 | $0.346 | $0.3099 | $0.0361 | 2,529,056.0 | -4.14% |
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 | $0.3352 | $0.3011 | $0.0341 | 3,564,505.0 | +1.86% |
| 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% |
2.02%
0.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):