Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
FGEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 1.02 | 0.04 | 3.63% | 0.9428 | 1.025 | 0.90105 | 1,169,344 |
| Apr 24 2024 | 0.9843 | -0.0857 | -8.01% | 1.06 | 1.0976 | 0.9327 | 2,170,355 |
| Apr 23 2024 | 1.07 | -0.07 | -6.14% | 1.16 | 1.26 | 1.05 | 1,346,476 |
| Apr 22 2024 | 1.14 | -0.01 | -0.87% | 1.15 | 1.17 | 1.08 | 803,876 |
| Apr 19 2024 | 1.15 | -0.02 | -1.71% | 1.16 | 1.18 | 1.05 | 1,312,940 |
| Apr 18 2024 | 1.17 | -0.10 | -7.87% | 1.27 | 1.29 | 1.14 | 1,278,148 |
| Apr 17 2024 | 1.27 | -0.03 | -2.31% | 1.30 | 1.33 | 1.24 | 1,031,438 |
| Apr 16 2024 | 1.30 | -0.01 | -0.76% | 1.2599 | 1.35 | 1.255 | 798,166 |
| Apr 15 2024 | 1.31 | 0.01 | 0.77% | 1.30 | 1.37 | 1.24 | 1,265,372 |
| Apr 12 2024 | 1.30 | -0.06 | -4.41% | 1.35 | 1.35 | 1.23 | 1,140,382 |
| Apr 11 2024 | 1.36 | -0.07 | -4.90% | 1.45 | 1.465 | 1.35 | 1,161,606 |
| Apr 10 2024 | 1.43 | -0.08 | -5.30% | 1.441 | 1.495 | 1.36 | 1,304,091 |
| Apr 09 2024 | 1.51 | -0.12 | -7.36% | 1.62 | 1.63 | 1.485 | 1,011,794 |
| Apr 08 2024 | 1.63 | 0.01 | 0.62% | 1.63 | 1.69 | 1.56 | 1,197,531 |
| Apr 05 2024 | 1.62 | 0.04 | 2.53% | 1.5706 | 1.695 | 1.525 | 1,542,737 |
| Apr 04 2024 | 1.58 | 0.11 | 7.48% | 1.41 | 1.815 | 1.385 | 4,158,844 |
| Apr 03 2024 | 1.47 | -0.69 | -31.94% | 2.14 | 2.16 | 1.1801 | 10,329,287 |
| Apr 02 2024 | 2.16 | -0.20 | -8.47% | 2.28 | 2.33 | 2.10 | 895,074 |
| Apr 01 2024 | 2.36 | 0.01 | 0.43% | 2.35 | 2.3975 | 2.17 | 1,275,625 |
| Mar 28 2024 | 2.35 | -0.23 | -8.91% | 2.58 | 2.59 | 2.31 | 1,354,812 |
| Mar 27 2024 | 2.58 | 0.14 | 5.74% | 2.46 | 2.68 | 2.30 | 1,845,404 |
| Mar 26 2024 | 2.44 | -0.20 | -7.58% | 2.67 | 2.79 | 2.4101 | 1,538,143 |
| Mar 25 2024 | 2.64 | 0.06 | 2.33% | 2.59 | 2.80 | 2.55 | 1,625,151 |
| Mar 22 2024 | 2.58 | 0.15 | 6.17% | 2.43 | 2.66 | 2.37 | 1,562,697 |
| Mar 21 2024 | 2.43 | 0.07 | 2.97% | 2.37 | 2.49 | 2.32 | 1,065,329 |
| Mar 20 2024 | 2.36 | 0.01 | 0.43% | 2.34 | 2.39 | 2.155 | 1,522,880 |
| Mar 19 2024 | 2.35 | 0.18 | 8.29% | 2.15 | 2.395 | 2.15 | 1,267,886 |
| Mar 18 2024 | 2.17 | 0.07 | 3.58% | 2.17 | 2.36 | 1.9507 | 2,554,005 |
| Mar 15 2024 | 2.095 | 0.01 | 0.24% | 2.09 | 2.20 | 2.01 | 2,040,632 |
| Mar 14 2024 | 2.09 | 0.09 | 4.50% | 2.04 | 2.17 | 1.92 | 1,586,435 |
| Mar 13 2024 | 2.00 | 0.11 | 5.82% | 1.90 | 2.18 | 1.86 | 3,065,544 |
| Mar 12 2024 | 1.89 | 0.18 | 10.53% | 1.80 | 2.07 | 1.7609 | 2,054,028 |
| Mar 11 2024 | 1.71 | -0.09 | -5.00% | 1.80 | 1.84 | 1.69 | 506,149 |
| Mar 08 2024 | 1.80 | 0.01 | 0.56% | 1.84 | 1.885 | 1.75 | 576,244 |
| Mar 07 2024 | 1.79 | -0.08 | -4.28% | 1.87 | 1.94 | 1.71 | 1,127,454 |
| Mar 06 2024 | 1.87 | -0.06 | -3.11% | 1.95 | 1.96 | 1.84 | 636,182 |
| Mar 05 2024 | 1.93 | -0.05 | -2.53% | 1.92 | 1.98 | 1.78 | 1,257,182 |
| Mar 04 2024 | 1.98 | 0.15 | 8.20% | 1.86 | 2.02 | 1.78 | 1,518,105 |
| Mar 01 2024 | 1.83 | 0.12 | 7.02% | 1.75 | 1.895 | 1.6814 | 1,477,811 |
| Feb 29 2024 | 1.71 | -0.28 | -13.85% | 2.04 | 2.08 | 1.68 | 2,187,337 |
| Feb 28 2024 | 1.985 | -0.14 | -6.37% | 2.09 | 2.11 | 1.91 | 1,383,604 |
| Feb 27 2024 | 2.12 | 0.27 | 14.59% | 1.61 | 2.2192 | 1.58 | 3,149,164 |
| Feb 26 2024 | 1.85 | 0.03 | 1.65% | 1.80 | 1.90 | 1.725 | 1,495,712 |
| Feb 23 2024 | 1.82 | -0.07 | -3.70% | 1.85 | 2.04 | 1.80 | 1,671,655 |
| Feb 22 2024 | 1.89 | 0.18 | 10.20% | 1.78 | 1.92 | 1.672 | 1,604,868 |
| Feb 21 2024 | 1.715 | -0.09 | -4.72% | 1.78 | 1.92 | 1.695 | 1,807,245 |
| Feb 20 2024 | 1.80 | -0.39 | -17.81% | 2.15 | 2.24 | 1.70 | 2,984,675 |
| Feb 16 2024 | 2.19 | 0.04 | 1.86% | 2.14 | 2.27 | 1.97 | 2,744,286 |
| Feb 15 2024 | 2.15 | -0.10 | -4.44% | 2.26 | 2.27 | 2.08 | 3,004,814 |
| Feb 14 2024 | 2.25 | 0.08 | 3.69% | 2.22 | 2.3489 | 2.0207 | 2,670,908 |
| Feb 13 2024 | 2.17 | -0.55 | -20.22% | 2.43 | 2.51 | 2.16 | 4,026,796 |
| Feb 12 2024 | 2.72 | -0.01 | -0.37% | 2.75 | 2.93 | 2.60 | 4,163,516 |
| Feb 09 2024 | 2.73 | 0.35 | 14.71% | 2.40 | 2.88 | 2.3409 | 4,624,485 |
| Feb 08 2024 | 2.38 | 0.21 | 9.68% | 2.16 | 2.53 | 2.08 | 4,049,197 |
| Feb 07 2024 | 2.17 | 0.26 | 13.61% | 1.91 | 2.20 | 1.8008 | 3,119,427 |
| Feb 06 2024 | 1.91 | -0.12 | -5.68% | 2.00 | 2.21 | 1.85 | 3,686,030 |
| Feb 05 2024 | 2.025 | 0.17 | 8.87% | 1.81 | 2.14 | 1.80 | 3,836,164 |
| Feb 02 2024 | 1.86 | -0.51 | -21.52% | 2.375 | 2.49 | 1.72 | 9,016,280 |
| Feb 01 2024 | 2.37 | 0.45 | 23.44% | 1.87 | 2.41 | 1.73 | 8,192,131 |
| Jan 31 2024 | 1.92 | 0.20 | 11.63% | 1.75 | 2.04 | 1.58 | 5,385,630 |
| Jan 30 2024 | 1.72 | 0.01 | 0.58% | 1.80 | 1.94 | 1.51 | 11,326,421 |
| Jan 29 2024 | 1.71 | 0.77 | 82.71% | 0.9144 | 1.82 | 0.8811 | 22,635,198 |
