FGEN

FibroGen Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
FibroGen Inc FGEN NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.61 -1.46% 41.16 41.08 43.72 42.23 41.77 17:15:00
more quote information »

FGEN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week44.0044.2341.0842.11355,276-2.84-6.45%
1 Month38.4444.2336.8541.12662,1852.727.08%
3 Months39.0044.2332.1237.69713,5582.165.54%
6 Months42.0947.4822.6537.38693,990-0.93-2.21%
1 Year45.9348.9522.6539.39675,669-4.77-10.39%
3 Years33.3068.5522.6545.64640,2617.8623.6%
5 Years22.9068.5514.3838.63554,80018.2679.74%

FGEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 41.77 -0.05 -0.12% 41.79 42.32 41.44 241,283
Jul 09 2020 41.82 -0.09 -0.21% 41.52 42.11 41.18 303,929
Jul 08 2020 41.91 0.24 0.58% 41.89 42.1147 41.14 338,170
Jul 07 2020 41.67 -1.46 -3.39% 42.60 43.30 41.61 457,997
Jul 06 2020 43.13 -0.37 -0.85% 44.00 44.23 42.38 435,000
Jul 02 2020 43.50 1.37 3.25% 42.89 44.05 42.31 532,780
Jul 01 2020 42.13 1.60 3.95% 40.44 42.60 40.29 445,441
Jun 30 2020 40.53 -0.06 -0.15% 40.35 41.09 39.89 666,537
Jun 29 2020 40.59 0.19 0.47% 40.40 41.455 39.69 538,270
Jun 26 2020 40.40 -2.43 -5.67% 42.36 42.50 40.18 1,335,690
Jun 25 2020 42.83 0.89 2.12% 41.74 43.25 41.37 604,939
Jun 24 2020 41.94 -0.87 -2.03% 42.36 43.00 41.335 498,016
Jun 23 2020 42.81 0.73 1.73% 42.66 43.84 42.48 785,833
Jun 22 2020 42.08 2.23 5.6% 39.84 42.30 39.22 818,616
Jun 19 2020 39.85 -0.28 -0.7% 40.13 40.40 38.93 1,497,370
Jun 18 2020 40.13 -0.50 -1.23% 40.31 41.03 40.0394 773,103
Jun 17 2020 40.63 0.77 1.93% 39.82 41.1796 39.82 769,025
Jun 16 2020 39.86 0.49 1.24% 39.68 40.63 38.8467 659,854
Jun 15 2020 39.37 1.16 3.04% 38.44 39.45 36.85 879,658
See More Historical Prices »
Your Recent History
NASDAQ
FGEN
FibroGen
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200713 22:03:15