FGEN

FibroGen Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
FibroGen Inc FGEN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 38.36 04:00:01
Close Price Low Price High Price Open Price Previous Close
38.36
more quote information »

FGEN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week45.3947.797538.1741.11859,736-7.03-15.49%
1 Month41.3149.7038.1743.78644,074-2.95-7.14%
3 Months42.7353.9738.1743.34720,697-4.37-10.23%
6 Months40.8153.9732.1240.87700,521-2.45-6.0%
1 Year40.6353.9722.6539.89718,673-2.27-5.59%
3 Years55.6568.5522.6545.18625,378-17.29-31.07%
5 Years24.9268.5514.3839.62570,51713.4453.93%

FGEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 28 2020 38.36 -0.76 -1.94% 38.89 39.08 38.17 849,607
Oct 27 2020 39.12 -0.84 -2.1% 39.90 40.33 38.93 644,094
Oct 26 2020 39.96 -2.64 -6.2% 42.38 42.40 39.65 1,017,527
Oct 23 2020 42.60 -3.01 -6.6% 45.93 46.36 42.42 1,078,494
Oct 22 2020 45.61 0.51 1.13% 45.39 47.7975 45.39 708,956
Oct 21 2020 45.10 -0.39 -0.86% 45.31 46.42 44.91 406,423
Oct 20 2020 45.49 -0.27 -0.59% 46.47 46.97 45.21 421,684
Oct 19 2020 45.76 -0.36 -0.78% 46.40 46.78 45.46 524,987
Oct 16 2020 46.12 -0.27 -0.58% 48.5891 48.5891 45.91 724,668
Oct 15 2020 46.39 -0.49 -1.05% 46.02 47.06 45.33 403,222
Oct 14 2020 46.88 -1.99 -4.07% 49.27 49.44 46.86 617,056
Oct 13 2020 48.87 -0.10 -0.2% 48.19 49.41 47.8201 428,689
Oct 12 2020 48.97 0.15 0.31% 49.21 49.70 48.515 435,179
Oct 09 2020 48.82 2.20 4.72% 46.87 49.23 45.66 676,802
Oct 08 2020 46.62 1.99 4.46% 45.00 46.73 44.62 533,601
Oct 07 2020 44.63 1.90 4.45% 43.00 44.81 42.89 530,201
Oct 06 2020 42.73 -1.18 -2.69% 44.07 44.79 42.55 392,960
Oct 05 2020 43.91 2.55 6.17% 41.90 44.30 41.71 595,390
Oct 02 2020 41.36 0.39 0.95% 40.46 41.67 40.28 944,512
Oct 01 2020 40.97 -0.15 -0.36% 41.31 41.63 40.25 947,421
Sep 30 2020 41.12 -0.50 -1.2% 41.61 41.80 40.94 691,721
Sep 29 2020 41.62 -1.39 -3.23% 43.02 43.07 41.49 669,952
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:20201029 08:24:59