FibroGen Inc NASDAQ:FGEN Historical Prices

Below are the 2339 trading days of historical prices for FGEN.

#	Exchange	Symbol	Date	Open	High	Low	Close
2339	NASDAQ	FGEN	Mon, Mar 4, 2024	1.86	1.88	1.78	1.81
2338	NASDAQ	FGEN	Fri, Mar 1, 2024	1.75	1.90	1.68	1.83
2337	NASDAQ	FGEN	Thu, Feb 29, 2024	2.04	2.08	1.68	1.71
2336	NASDAQ	FGEN	Wed, Feb 28, 2024	2.09	2.11	1.91	1.99
2335	NASDAQ	FGEN	Tue, Feb 27, 2024	1.61	2.22	1.58	2.12
2334	NASDAQ	FGEN	Mon, Feb 26, 2024	1.80	1.90	1.73	1.85
2333	NASDAQ	FGEN	Fri, Feb 23, 2024	1.85	2.04	1.80	1.82
2332	NASDAQ	FGEN	Thu, Feb 22, 2024	1.75	1.92	1.67	1.89
2331	NASDAQ	FGEN	Wed, Feb 21, 2024	1.77	1.92	1.70	1.72
2330	NASDAQ	FGEN	Tue, Feb 20, 2024	2.15	2.24	1.70	1.80
2329	NASDAQ	FGEN	Fri, Feb 16, 2024	2.14	2.27	1.97	2.19
2328	NASDAQ	FGEN	Thu, Feb 15, 2024	2.26	2.27	2.08	2.15
2327	NASDAQ	FGEN	Wed, Feb 14, 2024	2.22	2.35	2.02	2.25
2326	NASDAQ	FGEN	Tue, Feb 13, 2024	2.66	2.66	2.16	2.17
2325	NASDAQ	FGEN	Mon, Feb 12, 2024	2.75	2.93	2.60	2.72
2324	NASDAQ	FGEN	Fri, Feb 9, 2024	2.40	2.88	2.34	2.73
2323	NASDAQ	FGEN	Thu, Feb 8, 2024	2.16	2.53	2.08	2.38
2322	NASDAQ	FGEN	Wed, Feb 7, 2024	1.91	2.20	1.80	2.17
2321	NASDAQ	FGEN	Tue, Feb 6, 2024	2.00	2.21	1.85	1.91
2320	NASDAQ	FGEN	Mon, Feb 5, 2024	1.81	2.14	1.80	2.03
2319	NASDAQ	FGEN	Fri, Feb 2, 2024	2.38	2.49	1.72	1.86
2318	NASDAQ	FGEN	Thu, Feb 1, 2024	1.87	2.41	1.73	2.37
2317	NASDAQ	FGEN	Wed, Jan 31, 2024	1.75	2.04	1.58	1.92
2316	NASDAQ	FGEN	Tue, Jan 30, 2024	1.80	1.94	1.51	1.72
2315	NASDAQ	FGEN	Mon, Jan 29, 2024	0.91	1.82	0.88	1.71
2314	NASDAQ	FGEN	Fri, Jan 26, 2024	1.16	1.19	0.93	0.94
2313	NASDAQ	FGEN	Thu, Jan 25, 2024	0.98	1.13	0.96	1.10
2312	NASDAQ	FGEN	Wed, Jan 24, 2024	0.90	0.98	0.85	0.97
2311	NASDAQ	FGEN	Tue, Jan 23, 2024	0.89	0.90	0.83	0.89
2310	NASDAQ	FGEN	Mon, Jan 22, 2024	0.78	0.89	0.77	0.88
2309	NASDAQ	FGEN	Fri, Jan 19, 2024	0.82	0.82	0.76	0.76
2308	NASDAQ	FGEN	Thu, Jan 18, 2024	0.76	0.82	0.75	0.79
2307	NASDAQ	FGEN	Wed, Jan 17, 2024	0.74	0.78	0.74	0.75
2306	NASDAQ	FGEN	Tue, Jan 16, 2024	0.73	0.78	0.73	0.76
2305	NASDAQ	FGEN	Fri, Jan 12, 2024	0.85	0.87	0.73	0.75
2304	NASDAQ	FGEN	Thu, Jan 11, 2024	0.88	0.89	0.78	0.81
2303	NASDAQ	FGEN	Wed, Jan 10, 2024	0.89	0.91	0.82	0.84
2302	NASDAQ	FGEN	Tue, Jan 9, 2024	0.80	0.91	0.78	0.90
2301	NASDAQ	FGEN	Mon, Jan 8, 2024	0.76	0.79	0.70	0.78
2300	NASDAQ	FGEN	Fri, Jan 5, 2024	0.73	0.76	0.69	0.75
2299	NASDAQ	FGEN	Thu, Jan 4, 2024	0.80	0.82	0.72	0.73
2298	NASDAQ	FGEN	Wed, Jan 3, 2024	0.83	0.86	0.78	0.79
2297	NASDAQ	FGEN	Tue, Jan 2, 2024	0.85	0.92	0.82	0.83
2296	NASDAQ	FGEN	Fri, Dec 29, 2023	0.91	0.95	0.85	0.89
2295	NASDAQ	FGEN	Thu, Dec 28, 2023	0.81	0.92	0.81	0.91
2294	NASDAQ	FGEN	Wed, Dec 27, 2023	0.80	0.85	0.74	0.81
2293	NASDAQ	FGEN	Tue, Dec 26, 2023	0.76	0.84	0.75	0.80
2292	NASDAQ	FGEN	Fri, Dec 22, 2023	0.70	0.78	0.70	0.76
2291	NASDAQ	FGEN	Thu, Dec 21, 2023	0.59	0.74	0.58	0.69
2290	NASDAQ	FGEN	Wed, Dec 20, 2023	0.63	0.64	0.57	0.57
2289	NASDAQ	FGEN	Tue, Dec 19, 2023	0.64	0.74	0.61	0.62
2288	NASDAQ	FGEN	Mon, Dec 18, 2023	0.68	0.70	0.63	0.64
2287	NASDAQ	FGEN	Fri, Dec 15, 2023	0.71	0.75	0.67	0.68
2286	NASDAQ	FGEN	Thu, Dec 14, 2023	0.76	0.79	0.67	0.68
2285	NASDAQ	FGEN	Wed, Dec 13, 2023	0.61	0.76	0.61	0.73
2284	NASDAQ	FGEN	Tue, Dec 12, 2023	0.63	0.63	0.58	0.62
2283	NASDAQ	FGEN	Mon, Dec 11, 2023	0.63	0.66	0.60	0.62
2282	NASDAQ	FGEN	Fri, Dec 8, 2023	0.61	0.65	0.59	0.62
2281	NASDAQ	FGEN	Thu, Dec 7, 2023	0.58	0.63	0.57	0.62
2280	NASDAQ	FGEN	Wed, Dec 6, 2023	0.56	0.63	0.55	0.58
2279	NASDAQ	FGEN	Tue, Dec 5, 2023	0.68	0.68	0.55	0.55
2278	NASDAQ	FGEN	Mon, Dec 4, 2023	0.63	0.68	0.60	0.65
2277	NASDAQ	FGEN	Fri, Dec 1, 2023	0.57	0.64	0.55	0.63
2276	NASDAQ	FGEN	Thu, Nov 30, 2023	0.53	0.59	0.50	0.55
2275	NASDAQ	FGEN	Wed, Nov 29, 2023	0.45	0.59	0.45	0.50
2274	NASDAQ	FGEN	Tue, Nov 28, 2023	0.45	0.46	0.42	0.46
2273	NASDAQ	FGEN	Mon, Nov 27, 2023	0.49	0.49	0.44	0.44
2272	NASDAQ	FGEN	Fri, Nov 24, 2023	0.49	0.52	0.48	0.49
2271	NASDAQ	FGEN	Wed, Nov 22, 2023	0.49	0.51	0.47	0.48
2270	NASDAQ	FGEN	Tue, Nov 21, 2023	0.55	0.55	0.48	0.49
2269	NASDAQ	FGEN	Mon, Nov 20, 2023	0.55	0.63	0.52	0.53
2268	NASDAQ	FGEN	Fri, Nov 17, 2023	0.51	0.58	0.50	0.57
2267	NASDAQ	FGEN	Thu, Nov 16, 2023	0.52	0.53	0.46	0.50
2266	NASDAQ	FGEN	Wed, Nov 15, 2023	0.47	0.54	0.46	0.51
2265	NASDAQ	FGEN	Tue, Nov 14, 2023	0.42	0.49	0.40	0.48
2264	NASDAQ	FGEN	Mon, Nov 13, 2023	0.37	0.43	0.35	0.42
2263	NASDAQ	FGEN	Fri, Nov 10, 2023	0.39	0.40	0.33	0.38
2262	NASDAQ	FGEN	Thu, Nov 9, 2023	0.48	0.49	0.39	0.39
2261	NASDAQ	FGEN	Wed, Nov 8, 2023	0.57	0.57	0.46	0.48
2260	NASDAQ	FGEN	Tue, Nov 7, 2023	0.64	0.71	0.54	0.55
2259	NASDAQ	FGEN	Mon, Nov 6, 2023	0.69	0.69	0.56	0.56
2258	NASDAQ	FGEN	Fri, Nov 3, 2023	0.59	0.66	0.57	0.65
2257	NASDAQ	FGEN	Thu, Nov 2, 2023	0.54	0.59	0.53	0.57
2256	NASDAQ	FGEN	Wed, Nov 1, 2023	0.55	0.56	0.51	0.55
2255	NASDAQ	FGEN	Tue, Oct 31, 2023	0.51	0.57	0.49	0.54
2254	NASDAQ	FGEN	Mon, Oct 30, 2023	0.48	0.51	0.47	0.50
2253	NASDAQ	FGEN	Fri, Oct 27, 2023	0.54	0.58	0.48	0.48
2252	NASDAQ	FGEN	Thu, Oct 26, 2023	0.52	0.60	0.50	0.54
2251	NASDAQ	FGEN	Wed, Oct 25, 2023	0.53	0.55	0.49	0.53
2250	NASDAQ	FGEN	Tue, Oct 24, 2023	0.54	0.55	0.51	0.52
2249	NASDAQ	FGEN	Mon, Oct 23, 2023	0.53	0.55	0.50	0.51
2248	NASDAQ	FGEN	Fri, Oct 20, 2023	0.58	0.62	0.54	0.55
2247	NASDAQ	FGEN	Thu, Oct 19, 2023	0.61	0.61	0.56	0.58
2246	NASDAQ	FGEN	Wed, Oct 18, 2023	0.63	0.64	0.59	0.59
2245	NASDAQ	FGEN	Tue, Oct 17, 2023	0.62	0.67	0.60	0.65
2244	NASDAQ	FGEN	Mon, Oct 16, 2023	0.59	0.65	0.58	0.62
2243	NASDAQ	FGEN	Fri, Oct 13, 2023	0.61	0.63	0.59	0.60
2242	NASDAQ	FGEN	Thu, Oct 12, 2023	0.70	0.71	0.62	0.62
2241	NASDAQ	FGEN	Wed, Oct 11, 2023	0.79	0.81	0.69	0.71
2240	NASDAQ	FGEN	Tue, Oct 10, 2023	0.71	0.80	0.70	0.79
2239	NASDAQ	FGEN	Mon, Oct 9, 2023	0.72	0.74	0.70	0.72
2238	NASDAQ	FGEN	Fri, Oct 6, 2023	0.73	0.76	0.66	0.75
2237	NASDAQ	FGEN	Thu, Oct 5, 2023	0.75	0.77	0.71	0.72
2236	NASDAQ	FGEN	Wed, Oct 4, 2023	0.78	0.79	0.69	0.75
2235	NASDAQ	FGEN	Tue, Oct 3, 2023	0.81	0.82	0.74	0.74
2234	NASDAQ	FGEN	Mon, Oct 2, 2023	0.86	0.90	0.81	0.81
2233	NASDAQ	FGEN	Fri, Sep 29, 2023	0.99	0.99	0.84	0.86
2232	NASDAQ	FGEN	Thu, Sep 28, 2023	0.97	1.00	0.90	0.97
2231	NASDAQ	FGEN	Wed, Sep 27, 2023	0.86	0.98	0.86	0.96
2230	NASDAQ	FGEN	Tue, Sep 26, 2023	0.84	0.93	0.83	0.87
2229	NASDAQ	FGEN	Mon, Sep 25, 2023	0.79	0.88	0.76	0.84
2228	NASDAQ	FGEN	Fri, Sep 22, 2023	0.85	0.88	0.77	0.79
2227	NASDAQ	FGEN	Thu, Sep 21, 2023	0.84	0.89	0.80	0.84
2226	NASDAQ	FGEN	Wed, Sep 20, 2023	0.79	0.92	0.78	0.87
2225	NASDAQ	FGEN	Tue, Sep 19, 2023	0.78	0.81	0.70	0.79
2224	NASDAQ	FGEN	Mon, Sep 18, 2023	0.89	0.89	0.78	0.79
2223	NASDAQ	FGEN	Fri, Sep 15, 2023	0.92	0.93	0.81	0.86
2222	NASDAQ	FGEN	Thu, Sep 14, 2023	0.95	0.98	0.91	0.92
2221	NASDAQ	FGEN	Wed, Sep 13, 2023	0.97	0.97	0.91	0.93
2220	NASDAQ	FGEN	Tue, Sep 12, 2023	0.95	0.99	0.93	0.98
2219	NASDAQ	FGEN	Mon, Sep 11, 2023	1.03	1.03	1.03	1.03
2218	NASDAQ	FGEN	Fri, Sep 8, 2023	0.97	1.11	0.93	1.11
2217	NASDAQ	FGEN	Thu, Sep 7, 2023	0.97	1.00	0.90	0.99
2216	NASDAQ	FGEN	Wed, Sep 6, 2023	1.03	1.05	0.95	0.96
2215	NASDAQ	FGEN	Tue, Sep 5, 2023	1.06	1.09	1.03	1.06
2214	NASDAQ	FGEN	Fri, Sep 1, 2023	0.95	1.09	0.95	1.06
2213	NASDAQ	FGEN	Thu, Aug 31, 2023	0.98	1.06	0.94	0.96
2212	NASDAQ	FGEN	Wed, Aug 30, 2023	0.94	1.01	0.91	0.97
2211	NASDAQ	FGEN	Tue, Aug 29, 2023	1.22	1.30	1.21	1.28
2210	NASDAQ	FGEN	Mon, Aug 28, 2023	1.21	1.26	1.20	1.24
2209	NASDAQ	FGEN	Fri, Aug 25, 2023	1.23	1.25	1.19	1.21
2208	NASDAQ	FGEN	Thu, Aug 24, 2023	1.27	1.32	1.22	1.23
2207	NASDAQ	FGEN	Wed, Aug 23, 2023	1.24	1.30	1.23	1.25
2206	NASDAQ	FGEN	Tue, Aug 22, 2023	1.26	1.27	1.22	1.26
2205	NASDAQ	FGEN	Mon, Aug 21, 2023	1.34	1.34	1.25	1.26
2204	NASDAQ	FGEN	Fri, Aug 18, 2023	1.26	1.40	1.26	1.35
2203	NASDAQ	FGEN	Thu, Aug 17, 2023	1.33	1.33	1.27	1.29
2202	NASDAQ	FGEN	Wed, Aug 16, 2023	1.34	1.35	1.30	1.30
2201	NASDAQ	FGEN	Tue, Aug 15, 2023	1.31	1.38	1.29	1.36
2200	NASDAQ	FGEN	Mon, Aug 14, 2023	1.32	1.33	1.21	1.30
2199	NASDAQ	FGEN	Fri, Aug 11, 2023	1.47	1.47	1.33	1.34
2198	NASDAQ	FGEN	Thu, Aug 10, 2023	1.40	1.51	1.39	1.44
2197	NASDAQ	FGEN	Wed, Aug 9, 2023	1.48	1.48	1.26	1.37
2196	NASDAQ	FGEN	Tue, Aug 8, 2023	1.66	1.70	1.41	1.44
2195	NASDAQ	FGEN	Mon, Aug 7, 2023	1.91	1.91	1.75	1.77
2194	NASDAQ	FGEN	Fri, Aug 4, 2023	1.88	1.94	1.86	1.91
2193	NASDAQ	FGEN	Thu, Aug 3, 2023	1.92	1.93	1.85	1.88
2192	NASDAQ	FGEN	Wed, Aug 2, 2023	2.00	2.01	1.89	1.90
2191	NASDAQ	FGEN	Tue, Aug 1, 2023	2.07	2.08	2.00	2.00
2190	NASDAQ	FGEN	Mon, Jul 31, 2023	1.93	2.10	1.91	2.06
2189	NASDAQ	FGEN	Fri, Jul 28, 2023	1.84	1.94	1.82	1.92
2188	NASDAQ	FGEN	Thu, Jul 27, 2023	1.87	1.92	1.82	1.84
2187	NASDAQ	FGEN	Wed, Jul 26, 2023	1.95	1.98	1.84	1.87
2186	NASDAQ	FGEN	Tue, Jul 25, 2023	2.04	2.09	1.96	1.97
2185	NASDAQ	FGEN	Mon, Jul 24, 2023	2.14	2.15	1.98	2.09
2184	NASDAQ	FGEN	Fri, Jul 21, 2023	2.25	2.27	2.08	2.10
2183	NASDAQ	FGEN	Thu, Jul 20, 2023	2.39	2.39	2.21	2.22
2182	NASDAQ	FGEN	Wed, Jul 19, 2023	2.55	2.58	2.36	2.38
2181	NASDAQ	FGEN	Tue, Jul 18, 2023	2.64	2.70	2.55	2.56
2180	NASDAQ	FGEN	Mon, Jul 17, 2023	2.58	2.77	2.58	2.64
2179	NASDAQ	FGEN	Fri, Jul 14, 2023	2.65	2.65	2.50	2.58
2178	NASDAQ	FGEN	Thu, Jul 13, 2023	2.69	2.70	2.56	2.67
2177	NASDAQ	FGEN	Wed, Jul 12, 2023	2.77	2.81	2.63	2.68
2176	NASDAQ	FGEN	Tue, Jul 11, 2023	2.77	2.78	2.66	2.73
2175	NASDAQ	FGEN	Mon, Jul 10, 2023	2.66	2.80	2.61	2.79
2174	NASDAQ	FGEN	Fri, Jul 7, 2023	2.80	2.82	2.66	2.70
2173	NASDAQ	FGEN	Thu, Jul 6, 2023	2.82	2.86	2.72	2.83
2172	NASDAQ	FGEN	Wed, Jul 5, 2023	2.80	3.02	2.78	2.81
2171	NASDAQ	FGEN	Mon, Jul 3, 2023	2.75	2.84	2.67	2.80
2170	NASDAQ	FGEN	Fri, Jun 30, 2023	2.63	2.81	2.59	2.70
2169	NASDAQ	FGEN	Thu, Jun 29, 2023	2.53	2.71	2.47	2.63
2168	NASDAQ	FGEN	Wed, Jun 28, 2023	2.52	2.53	2.39	2.49
2167	NASDAQ	FGEN	Tue, Jun 27, 2023	2.67	2.68	2.45	2.51
2166	NASDAQ	FGEN	Mon, Jun 26, 2023	3.19	3.80	2.67	2.71
2165	NASDAQ	FGEN	Fri, Jun 23, 2023	16.65	16.84	15.96	16.05
2164	NASDAQ	FGEN	Thu, Jun 22, 2023	17.00	17.46	16.69	16.73
2163	NASDAQ	FGEN	Wed, Jun 21, 2023	16.52	17.34	16.45	17.01
2162	NASDAQ	FGEN	Tue, Jun 20, 2023	16.64	17.02	16.50	16.68
2161	NASDAQ	FGEN	Fri, Jun 16, 2023	17.45	17.89	16.57	16.72
2160	NASDAQ	FGEN	Thu, Jun 15, 2023	16.29	17.03	15.93	16.95
2159	NASDAQ	FGEN	Wed, Jun 14, 2023	17.61	17.73	16.33	16.39
2158	NASDAQ	FGEN	Tue, Jun 13, 2023	17.20	18.21	17.20	17.56
2157	NASDAQ	FGEN	Mon, Jun 12, 2023	17.15	17.76	16.91	17.20
2156	NASDAQ	FGEN	Fri, Jun 9, 2023	17.72	17.73	15.61	16.98
2155	NASDAQ	FGEN	Thu, Jun 8, 2023	16.95	17.92	16.47	17.78
2154	NASDAQ	FGEN	Wed, Jun 7, 2023	18.60	18.62	16.42	17.13
2153	NASDAQ	FGEN	Tue, Jun 6, 2023	19.15	19.32	18.62	18.71
2152	NASDAQ	FGEN	Mon, Jun 5, 2023	17.69	19.47	17.53	19.19
2151	NASDAQ	FGEN	Fri, Jun 2, 2023	19.00	19.15	17.42	17.88
2150	NASDAQ	FGEN	Thu, Jun 1, 2023	17.31	17.64	16.90	17.32
2149	NASDAQ	FGEN	Wed, May 31, 2023	17.10	17.83	17.02	17.25
2148	NASDAQ	FGEN	Tue, May 30, 2023	16.60	17.36	16.60	17.11
2147	NASDAQ	FGEN	Fri, May 26, 2023	16.77	16.89	16.41	16.70
2146	NASDAQ	FGEN	Thu, May 25, 2023	16.98	17.05	16.56	16.85
2145	NASDAQ	FGEN	Wed, May 24, 2023	17.11	17.37	16.60	16.98
2144	NASDAQ	FGEN	Tue, May 23, 2023	17.25	18.10	17.21	17.40
2143	NASDAQ	FGEN	Mon, May 22, 2023	17.48	18.09	17.05	17.25
2142	NASDAQ	FGEN	Fri, May 19, 2023	17.86	18.19	17.29	17.57
2141	NASDAQ	FGEN	Thu, May 18, 2023	17.98	17.98	17.36	17.64
2140	NASDAQ	FGEN	Wed, May 17, 2023	17.50	17.94	17.33	17.82
2139	NASDAQ	FGEN	Tue, May 16, 2023	17.32	17.63	17.20	17.52
2138	NASDAQ	FGEN	Mon, May 15, 2023	17.50	17.97	17.38	17.66
2137	NASDAQ	FGEN	Fri, May 12, 2023	17.52	17.76	17.16	17.43
2136	NASDAQ	FGEN	Thu, May 11, 2023	17.73	18.15	17.48	17.60
2135	NASDAQ	FGEN	Wed, May 10, 2023	17.69	17.94	17.24	17.80
2134	NASDAQ	FGEN	Tue, May 9, 2023	16.75	17.94	16.24	17.42
2133	NASDAQ	FGEN	Mon, May 8, 2023	17.40	17.77	17.06	17.77
2132	NASDAQ	FGEN	Fri, May 5, 2023	16.65	17.59	16.26	17.41
2131	NASDAQ	FGEN	Thu, May 4, 2023	16.58	16.89	16.10	16.70
2130	NASDAQ	FGEN	Wed, May 3, 2023	16.19	17.12	16.13	16.65
2129	NASDAQ	FGEN	Tue, May 2, 2023	16.58	16.69	15.98	16.11
2128	NASDAQ	FGEN	Mon, May 1, 2023	16.92	17.27	16.25	16.50
2127	NASDAQ	FGEN	Fri, Apr 28, 2023	16.59	17.38	16.55	17.12
2126	NASDAQ	FGEN	Thu, Apr 27, 2023	16.35	16.88	16.13	16.71
2125	NASDAQ	FGEN	Wed, Apr 26, 2023	16.31	16.68	15.89	16.30
2124	NASDAQ	FGEN	Tue, Apr 25, 2023	16.84	16.98	16.20	16.39
2123	NASDAQ	FGEN	Mon, Apr 24, 2023	20.28	20.28	16.39	16.89
2122	NASDAQ	FGEN	Fri, Apr 21, 2023	20.12	20.44	19.82	20.40
2121	NASDAQ	FGEN	Thu, Apr 20, 2023	20.16	20.52	19.79	19.98
2120	NASDAQ	FGEN	Wed, Apr 19, 2023	20.12	20.73	19.88	20.40
2119	NASDAQ	FGEN	Tue, Apr 18, 2023	20.70	20.90	20.41	20.48
2118	NASDAQ	FGEN	Mon, Apr 17, 2023	19.70	20.71	19.70	20.59
2117	NASDAQ	FGEN	Fri, Apr 14, 2023	19.61	19.68	19.30	19.63
2116	NASDAQ	FGEN	Thu, Apr 13, 2023	18.83	20.00	18.74	19.68
2115	NASDAQ	FGEN	Wed, Apr 12, 2023	18.65	18.98	18.55	18.72
2114	NASDAQ	FGEN	Tue, Apr 11, 2023	19.17	19.33	18.45	18.51
2113	NASDAQ	FGEN	Mon, Apr 10, 2023	19.52	19.97	18.80	19.19
2112	NASDAQ	FGEN	Thu, Apr 6, 2023	18.92	19.62	18.80	19.59
2111	NASDAQ	FGEN	Wed, Apr 5, 2023	18.70	19.08	18.52	18.85
2110	NASDAQ	FGEN	Tue, Apr 4, 2023	18.96	19.01	18.28	18.79
2109	NASDAQ	FGEN	Mon, Apr 3, 2023	18.76	19.37	18.66	19.01
2108	NASDAQ	FGEN	Fri, Mar 31, 2023	18.83	19.07	18.45	18.66
2107	NASDAQ	FGEN	Thu, Mar 30, 2023	19.51	19.54	18.57	18.73
2106	NASDAQ	FGEN	Wed, Mar 29, 2023	18.88	19.46	18.83	19.46
2105	NASDAQ	FGEN	Tue, Mar 28, 2023	18.64	18.96	18.64	18.81
2104	NASDAQ	FGEN	Mon, Mar 27, 2023	18.17	18.71	18.17	18.71
2103	NASDAQ	FGEN	Fri, Mar 24, 2023	18.43	18.47	18.04	18.15
2102	NASDAQ	FGEN	Thu, Mar 23, 2023	18.71	18.94	18.20	18.67
2101	NASDAQ	FGEN	Wed, Mar 22, 2023	19.30	19.69	18.56	18.60
2100	NASDAQ	FGEN	Tue, Mar 21, 2023	20.19	20.20	19.17	19.41
2099	NASDAQ	FGEN	Mon, Mar 20, 2023	20.10	20.10	19.72	20.00
2098	NASDAQ	FGEN	Fri, Mar 17, 2023	20.46	20.46	19.68	20.00
2097	NASDAQ	FGEN	Thu, Mar 16, 2023	19.84	20.61	19.61	20.21
2096	NASDAQ	FGEN	Wed, Mar 15, 2023	20.26	20.26	19.46	20.00
2095	NASDAQ	FGEN	Tue, Mar 14, 2023	20.56	20.74	19.99	20.06
2094	NASDAQ	FGEN	Mon, Mar 13, 2023	19.83	20.25	19.83	20.01
2093	NASDAQ	FGEN	Fri, Mar 10, 2023	20.14	20.24	19.67	20.12
2092	NASDAQ	FGEN	Thu, Mar 9, 2023	21.12	21.30	20.00	20.17
2091	NASDAQ	FGEN	Wed, Mar 8, 2023	21.34	21.34	20.71	21.03
2090	NASDAQ	FGEN	Tue, Mar 7, 2023	21.50	22.32	21.11	21.34
2089	NASDAQ	FGEN	Mon, Mar 6, 2023	21.90	21.90	21.29	21.73
2088	NASDAQ	FGEN	Fri, Mar 3, 2023	22.27	22.27	21.71	22.02
2087	NASDAQ	FGEN	Thu, Mar 2, 2023	21.87	22.44	21.60	22.23
2086	NASDAQ	FGEN	Wed, Mar 1, 2023	22.32	22.91	21.98	22.04
2085	NASDAQ	FGEN	Tue, Feb 28, 2023	23.53	23.53	21.83	22.20
2084	NASDAQ	FGEN	Mon, Feb 27, 2023	22.53	22.71	22.22	22.51
2083	NASDAQ	FGEN	Fri, Feb 24, 2023	22.15	22.60	21.80	22.21
2082	NASDAQ	FGEN	Thu, Feb 23, 2023	22.62	22.69	22.17	22.44
2081	NASDAQ	FGEN	Wed, Feb 22, 2023	22.85	23.00	22.33	22.52
2080	NASDAQ	FGEN	Tue, Feb 21, 2023	23.44	23.49	22.57	22.60
2079	NASDAQ	FGEN	Fri, Feb 17, 2023	23.65	23.94	23.16	23.81
2078	NASDAQ	FGEN	Thu, Feb 16, 2023	23.92	24.15	23.40	23.58
2077	NASDAQ	FGEN	Wed, Feb 15, 2023	24.33	24.65	24.11	24.36
2076	NASDAQ	FGEN	Tue, Feb 14, 2023	24.40	24.72	24.18	24.56
2075	NASDAQ	FGEN	Mon, Feb 13, 2023	24.27	24.66	23.94	24.55
2074	NASDAQ	FGEN	Fri, Feb 10, 2023	24.37	24.45	23.62	24.22
2073	NASDAQ	FGEN	Thu, Feb 9, 2023	24.80	24.80	24.10	24.41
2072	NASDAQ	FGEN	Wed, Feb 8, 2023	25.18	25.18	24.33	24.48
2071	NASDAQ	FGEN	Tue, Feb 7, 2023	24.76	25.31	24.27	25.18
2070	NASDAQ	FGEN	Mon, Feb 6, 2023	24.44	25.68	24.27	24.93
2069	NASDAQ	FGEN	Fri, Feb 3, 2023	24.51	25.69	24.43	24.57
2068	NASDAQ	FGEN	Thu, Feb 2, 2023	24.58	24.93	24.10	24.85
2067	NASDAQ	FGEN	Wed, Feb 1, 2023	23.60	24.58	23.44	24.39
2066	NASDAQ	FGEN	Tue, Jan 31, 2023	22.10	23.79	22.10	23.60
2065	NASDAQ	FGEN	Mon, Jan 30, 2023	21.70	21.89	21.25	21.59
2064	NASDAQ	FGEN	Fri, Jan 27, 2023	22.09	22.50	21.64	21.75
2063	NASDAQ	FGEN	Thu, Jan 26, 2023	21.89	22.63	21.41	22.11
2062	NASDAQ	FGEN	Wed, Jan 25, 2023	20.19	20.83	19.29	20.65
2061	NASDAQ	FGEN	Tue, Jan 24, 2023	19.84	20.79	19.66	20.33
2060	NASDAQ	FGEN	Mon, Jan 23, 2023	20.08	20.46	19.50	20.02
2059	NASDAQ	FGEN	Fri, Jan 20, 2023	19.34	20.08	19.05	19.98
2058	NASDAQ	FGEN	Thu, Jan 19, 2023	19.12	19.52	18.68	19.13
2057	NASDAQ	FGEN	Wed, Jan 18, 2023	19.73	19.78	18.96	19.10
2056	NASDAQ	FGEN	Tue, Jan 17, 2023	20.11	20.44	19.62	19.73
2055	NASDAQ	FGEN	Fri, Jan 13, 2023	20.79	21.27	20.16	20.50
2054	NASDAQ	FGEN	Thu, Jan 12, 2023	19.47	20.87	19.15	20.85
2053	NASDAQ	FGEN	Wed, Jan 11, 2023	20.93	20.93	19.08	19.50
2052	NASDAQ	FGEN	Tue, Jan 10, 2023	19.80	21.30	19.80	21.01
2051	NASDAQ	FGEN	Mon, Jan 9, 2023	19.76	20.18	19.69	19.90
2050	NASDAQ	FGEN	Fri, Jan 6, 2023	18.11	20.10	17.81	19.79
2049	NASDAQ	FGEN	Thu, Jan 5, 2023	16.70	18.70	16.63	18.00
2048	NASDAQ	FGEN	Wed, Jan 4, 2023	15.97	16.34	15.73	16.10
2047	NASDAQ	FGEN	Tue, Jan 3, 2023	16.11	16.53	15.54	15.95
2046	NASDAQ	FGEN	Fri, Dec 30, 2022	15.44	16.02	15.33	16.02
2045	NASDAQ	FGEN	Thu, Dec 29, 2022	15.25	16.07	15.25	15.70
2044	NASDAQ	FGEN	Wed, Dec 28, 2022	15.25	15.66	15.21	15.30
2043	NASDAQ	FGEN	Tue, Dec 27, 2022	15.50	15.67	15.18	15.23
2042	NASDAQ	FGEN	Fri, Dec 23, 2022	15.80	15.96	15.52	15.61
2041	NASDAQ	FGEN	Thu, Dec 22, 2022	15.64	15.97	15.37	15.86
2040	NASDAQ	FGEN	Wed, Dec 21, 2022	14.40	15.77	14.21	15.75
2039	NASDAQ	FGEN	Tue, Dec 20, 2022	14.06	14.55	13.93	14.37
2038	NASDAQ	FGEN	Mon, Dec 19, 2022	14.50	14.55	13.76	14.22
2037	NASDAQ	FGEN	Fri, Dec 16, 2022	14.34	14.90	14.20	14.66
2036	NASDAQ	FGEN	Thu, Dec 15, 2022	14.68	14.79	14.20	14.52
2035	NASDAQ	FGEN	Wed, Dec 14, 2022	15.06	15.59	14.92	15.07
2034	NASDAQ	FGEN	Tue, Dec 13, 2022	14.66	15.31	14.22	15.16
2033	NASDAQ	FGEN	Mon, Dec 12, 2022	14.50	14.60	13.99	14.36
2032	NASDAQ	FGEN	Fri, Dec 9, 2022	14.90	15.06	14.07	14.60
2031	NASDAQ	FGEN	Thu, Dec 8, 2022	15.47	15.54	14.38	15.05
2030	NASDAQ	FGEN	Wed, Dec 7, 2022	15.79	15.83	15.17	15.43
2029	NASDAQ	FGEN	Tue, Dec 6, 2022	16.04	16.25	15.67	15.79
2028	NASDAQ	FGEN	Mon, Dec 5, 2022	16.49	16.89	15.94	16.19
2027	NASDAQ	FGEN	Fri, Dec 2, 2022	14.76	16.56	14.10	16.48
2026	NASDAQ	FGEN	Thu, Dec 1, 2022	14.43	15.14	14.26	15.04
2025	NASDAQ	FGEN	Wed, Nov 30, 2022	14.37	14.75	13.95	14.37
2024	NASDAQ	FGEN	Tue, Nov 29, 2022	14.08	14.40	13.86	14.25
2023	NASDAQ	FGEN	Mon, Nov 28, 2022	13.81	14.28	13.77	14.05
2022	NASDAQ	FGEN	Fri, Nov 25, 2022	13.86	14.03	13.55	13.85
2021	NASDAQ	FGEN	Wed, Nov 23, 2022	13.78	14.19	13.71	13.98
2020	NASDAQ	FGEN	Tue, Nov 22, 2022	13.89	13.95	13.53	13.78
2019	NASDAQ	FGEN	Mon, Nov 21, 2022	14.44	14.54	13.72	13.93
2018	NASDAQ	FGEN	Fri, Nov 18, 2022	15.24	15.25	14.51	14.54
2017	NASDAQ	FGEN	Thu, Nov 17, 2022	14.83	15.19	14.69	14.98
2016	NASDAQ	FGEN	Wed, Nov 16, 2022	14.83	15.11	14.60	14.92
2015	NASDAQ	FGEN	Tue, Nov 15, 2022	15.34	15.56	14.75	14.92
2014	NASDAQ	FGEN	Mon, Nov 14, 2022	15.41	15.47	14.71	14.95
2013	NASDAQ	FGEN	Fri, Nov 11, 2022	16.04	16.32	15.47	15.51
2012	NASDAQ	FGEN	Thu, Nov 10, 2022	15.66	16.30	15.28	16.16
2011	NASDAQ	FGEN	Wed, Nov 9, 2022	14.22	15.71	14.20	15.11
2010	NASDAQ	FGEN	Tue, Nov 8, 2022	14.32	15.12	13.22	14.15
2009	NASDAQ	FGEN	Mon, Nov 7, 2022	16.37	16.77	16.08	16.16
2008	NASDAQ	FGEN	Fri, Nov 4, 2022	16.61	16.61	15.79	16.25
2007	NASDAQ	FGEN	Thu, Nov 3, 2022	16.07	16.75	16.02	16.45
2006	NASDAQ	FGEN	Wed, Nov 2, 2022	17.30	17.49	16.49	16.50
2005	NASDAQ	FGEN	Tue, Nov 1, 2022	16.53	17.45	16.47	17.43
2004	NASDAQ	FGEN	Mon, Oct 31, 2022	16.92	17.05	16.05	16.28
2003	NASDAQ	FGEN	Fri, Oct 28, 2022	16.79	17.29	16.59	17.12
2002	NASDAQ	FGEN	Thu, Oct 27, 2022	17.90	18.31	16.62	16.74
2001	NASDAQ	FGEN	Wed, Oct 26, 2022	17.75	18.05	17.67	17.73
2000	NASDAQ	FGEN	Tue, Oct 25, 2022	17.58	17.91	17.34	17.65
1999	NASDAQ	FGEN	Mon, Oct 24, 2022	16.70	17.81	16.44	17.46
1998	NASDAQ	FGEN	Fri, Oct 21, 2022	15.63	17.03	15.47	16.40
1997	NASDAQ	FGEN	Thu, Oct 20, 2022	15.70	16.22	15.29	15.46
1996	NASDAQ	FGEN	Wed, Oct 19, 2022	17.23	17.38	15.56	15.74
1995	NASDAQ	FGEN	Tue, Oct 18, 2022	17.00	17.52	16.96	17.37
1994	NASDAQ	FGEN	Mon, Oct 17, 2022	16.07	16.91	15.93	16.84
1993	NASDAQ	FGEN	Fri, Oct 14, 2022	15.52	16.52	15.45	15.87
1992	NASDAQ	FGEN	Thu, Oct 13, 2022	13.84	15.45	13.84	15.42
1991	NASDAQ	FGEN	Wed, Oct 12, 2022	14.23	14.26	13.73	14.14
1990	NASDAQ	FGEN	Tue, Oct 11, 2022	13.90	14.54	13.66	14.26
1989	NASDAQ	FGEN	Mon, Oct 10, 2022	14.62	14.81	13.55	13.96
1988	NASDAQ	FGEN	Fri, Oct 7, 2022	14.07	14.79	13.99	14.72
1987	NASDAQ	FGEN	Thu, Oct 6, 2022	14.10	14.43	14.08	14.26
1986	NASDAQ	FGEN	Wed, Oct 5, 2022	13.67	14.26	13.65	14.15
1985	NASDAQ	FGEN	Tue, Oct 4, 2022	13.42	13.80	13.21	13.77
1984	NASDAQ	FGEN	Mon, Oct 3, 2022	13.12	13.38	12.77	13.27
1983	NASDAQ	FGEN	Fri, Sep 30, 2022	13.19	13.55	12.97	13.01
1982	NASDAQ	FGEN	Thu, Sep 29, 2022	13.26	13.43	12.91	13.26
1981	NASDAQ	FGEN	Wed, Sep 28, 2022	12.54	13.40	12.54	13.36
1980	NASDAQ	FGEN	Tue, Sep 27, 2022	12.37	12.57	12.06	12.44
1979	NASDAQ	FGEN	Mon, Sep 26, 2022	12.07	12.74	12.07	12.16
1978	NASDAQ	FGEN	Fri, Sep 23, 2022	12.23	12.24	11.89	12.18
1977	NASDAQ	FGEN	Thu, Sep 22, 2022	12.01	12.34	11.81	12.29
1976	NASDAQ	FGEN	Wed, Sep 21, 2022	12.44	12.55	12.03	12.11
1975	NASDAQ	FGEN	Tue, Sep 20, 2022	11.73	12.32	11.73	12.27
1974	NASDAQ	FGEN	Mon, Sep 19, 2022	11.85	11.99	11.63	11.98
1973	NASDAQ	FGEN	Fri, Sep 16, 2022	12.04	12.04	11.66	11.94
1972	NASDAQ	FGEN	Thu, Sep 15, 2022	11.98	12.23	11.76	12.15
1971	NASDAQ	FGEN	Wed, Sep 14, 2022	12.21	12.42	11.82	12.00
1970	NASDAQ	FGEN	Tue, Sep 13, 2022	12.82	12.91	12.01	12.19
1969	NASDAQ	FGEN	Mon, Sep 12, 2022	12.92	13.14	12.52	13.12
1968	NASDAQ	FGEN	Fri, Sep 9, 2022	12.71	13.17	12.50	12.88
1967	NASDAQ	FGEN	Thu, Sep 8, 2022	12.43	12.86	12.34	12.70
1966	NASDAQ	FGEN	Wed, Sep 7, 2022	12.30	12.62	12.23	12.62
1965	NASDAQ	FGEN	Tue, Sep 6, 2022	12.49	12.65	12.18	12.26
1964	NASDAQ	FGEN	Fri, Sep 2, 2022	13.25	13.29	12.57	12.60
1963	NASDAQ	FGEN	Thu, Sep 1, 2022	12.38	13.10	12.11	13.09
1962	NASDAQ	FGEN	Wed, Aug 31, 2022	12.90	13.17	12.20	12.44
1961	NASDAQ	FGEN	Tue, Aug 30, 2022	13.51	13.71	12.67	12.87
1960	NASDAQ	FGEN	Mon, Aug 29, 2022	13.09	13.81	13.01	13.46
1959	NASDAQ	FGEN	Fri, Aug 26, 2022	13.60	13.60	13.04	13.25
1958	NASDAQ	FGEN	Thu, Aug 25, 2022	13.78	13.94	13.47	13.55
1957	NASDAQ	FGEN	Wed, Aug 24, 2022	13.69	13.82	13.21	13.62
1956	NASDAQ	FGEN	Tue, Aug 23, 2022	13.80	13.95	13.50	13.68
1955	NASDAQ	FGEN	Mon, Aug 22, 2022	13.93	14.20	13.61	13.73
1954	NASDAQ	FGEN	Fri, Aug 19, 2022	14.25	14.60	13.92	14.08
1953	NASDAQ	FGEN	Thu, Aug 18, 2022	14.33	14.47	14.00	14.41
1952	NASDAQ	FGEN	Wed, Aug 17, 2022	14.26	14.51	14.16	14.33
1951	NASDAQ	FGEN	Tue, Aug 16, 2022	14.50	14.56	14.20	14.44
1950	NASDAQ	FGEN	Mon, Aug 15, 2022	14.36	14.77	14.35	14.59
1949	NASDAQ	FGEN	Fri, Aug 12, 2022	14.05	14.49	13.70	14.49
1948	NASDAQ	FGEN	Thu, Aug 11, 2022	14.50	14.64	13.87	14.05
1947	NASDAQ	FGEN	Wed, Aug 10, 2022	14.62	14.62	14.24	14.47
1946	NASDAQ	FGEN	Tue, Aug 9, 2022	13.42	14.36	13.31	14.12
1945	NASDAQ	FGEN	Mon, Aug 8, 2022	14.53	14.65	14.05	14.60
1944	NASDAQ	FGEN	Fri, Aug 5, 2022	13.69	14.56	13.27	14.51
1943	NASDAQ	FGEN	Thu, Aug 4, 2022	12.77	14.04	12.77	13.95
1942	NASDAQ	FGEN	Wed, Aug 3, 2022	12.59	13.26	12.53	12.71
1941	NASDAQ	FGEN	Tue, Aug 2, 2022	12.11	12.40	12.07	12.37
1940	NASDAQ	FGEN	Mon, Aug 1, 2022	12.43	12.82	12.06	12.16
1939	NASDAQ	FGEN	Fri, Jul 29, 2022	12.88	12.88	12.53	12.58
1938	NASDAQ	FGEN	Thu, Jul 28, 2022	12.76	13.10	12.37	13.00
1937	NASDAQ	FGEN	Wed, Jul 27, 2022	12.56	12.76	12.20	12.70
1936	NASDAQ	FGEN	Tue, Jul 26, 2022	12.12	12.82	12.08	12.43
1935	NASDAQ	FGEN	Mon, Jul 25, 2022	12.30	12.30	11.93	12.19
1934	NASDAQ	FGEN	Fri, Jul 22, 2022	12.61	12.74	12.22	12.31
1933	NASDAQ	FGEN	Thu, Jul 21, 2022	12.44	12.54	12.31	12.47
1932	NASDAQ	FGEN	Wed, Jul 20, 2022	12.55	12.88	12.18	12.47
1931	NASDAQ	FGEN	Tue, Jul 19, 2022	12.19	12.85	12.19	12.49
1930	NASDAQ	FGEN	Mon, Jul 18, 2022	12.22	12.66	11.99	12.09
1929	NASDAQ	FGEN	Fri, Jul 15, 2022	12.28	12.36	11.97	12.22
1928	NASDAQ	FGEN	Thu, Jul 14, 2022	12.38	12.38	11.85	12.00
1927	NASDAQ	FGEN	Wed, Jul 13, 2022	11.76	12.50	11.71	12.47
1926	NASDAQ	FGEN	Tue, Jul 12, 2022	11.59	12.12	11.14	12.09
1925	NASDAQ	FGEN	Mon, Jul 11, 2022	12.08	12.23	11.55	11.59
1924	NASDAQ	FGEN	Fri, Jul 8, 2022	12.21	12.53	12.12	12.33
1923	NASDAQ	FGEN	Thu, Jul 7, 2022	12.43	12.65	12.30	12.40
1922	NASDAQ	FGEN	Wed, Jul 6, 2022	12.37	12.79	12.31	12.40
1921	NASDAQ	FGEN	Tue, Jul 5, 2022	11.29	12.34	11.00	12.34
1920	NASDAQ	FGEN	Fri, Jul 1, 2022	10.71	11.55	10.49	11.40
1919	NASDAQ	FGEN	Thu, Jun 30, 2022	10.81	11.18	10.46	10.56
1918	NASDAQ	FGEN	Wed, Jun 29, 2022	11.30	11.30	10.74	10.93
1917	NASDAQ	FGEN	Tue, Jun 28, 2022	11.65	11.82	11.04	11.21
1916	NASDAQ	FGEN	Mon, Jun 27, 2022	11.57	11.76	11.30	11.66
1915	NASDAQ	FGEN	Fri, Jun 24, 2022	11.81	11.88	11.14	11.62
1914	NASDAQ	FGEN	Thu, Jun 23, 2022	11.49	11.71	11.27	11.71
1913	NASDAQ	FGEN	Wed, Jun 22, 2022	10.55	11.67	10.55	11.42
1912	NASDAQ	FGEN	Tue, Jun 21, 2022	10.08	11.34	10.07	10.81
1911	NASDAQ	FGEN	Fri, Jun 17, 2022	9.14	10.08	9.00	9.93
1910	NASDAQ	FGEN	Thu, Jun 16, 2022	9.09	9.23	8.70	9.00
1909	NASDAQ	FGEN	Wed, Jun 15, 2022	9.23	9.51	8.93	9.41
1908	NASDAQ	FGEN	Tue, Jun 14, 2022	9.01	9.17	8.72	8.96
1907	NASDAQ	FGEN	Mon, Jun 13, 2022	9.13	9.30	8.67	8.91
1906	NASDAQ	FGEN	Fri, Jun 10, 2022	9.73	9.80	9.36	9.37
1905	NASDAQ	FGEN	Thu, Jun 9, 2022	10.22	10.36	9.96	9.99
1904	NASDAQ	FGEN	Wed, Jun 8, 2022	10.35	10.70	10.06	10.31
1903	NASDAQ	FGEN	Tue, Jun 7, 2022	9.38	10.53	9.32	10.50
1902	NASDAQ	FGEN	Mon, Jun 6, 2022	10.05	10.15	9.47	9.50
1901	NASDAQ	FGEN	Fri, Jun 3, 2022	9.70	9.99	9.41	9.99
1900	NASDAQ	FGEN	Thu, Jun 2, 2022	9.60	9.79	9.42	9.55
1899	NASDAQ	FGEN	Wed, Jun 1, 2022	9.91	10.02	9.39	9.61
1898	NASDAQ	FGEN	Tue, May 31, 2022	9.97	10.05	9.49	9.84
1897	NASDAQ	FGEN	Fri, May 27, 2022	9.29	10.23	8.93	10.05
1896	NASDAQ	FGEN	Thu, May 26, 2022	8.73	9.28	8.63	9.22
1895	NASDAQ	FGEN	Wed, May 25, 2022	8.47	8.71	8.25	8.66
1894	NASDAQ	FGEN	Tue, May 24, 2022	8.60	8.61	8.15	8.52
1893	NASDAQ	FGEN	Mon, May 23, 2022	8.65	8.83	8.29	8.75
1892	NASDAQ	FGEN	Fri, May 20, 2022	8.80	8.80	8.20	8.60
1891	NASDAQ	FGEN	Thu, May 19, 2022	8.48	8.64	8.21	8.57
1890	NASDAQ	FGEN	Wed, May 18, 2022	8.93	9.11	8.22	8.41
1889	NASDAQ	FGEN	Tue, May 17, 2022	9.39	9.50	8.80	9.20
1888	NASDAQ	FGEN	Mon, May 16, 2022	9.84	10.04	9.15	9.24
1887	NASDAQ	FGEN	Fri, May 13, 2022	9.58	10.19	9.38	9.94
1886	NASDAQ	FGEN	Thu, May 12, 2022	9.59	10.08	9.25	9.55
1885	NASDAQ	FGEN	Wed, May 11, 2022	9.83	10.24	9.44	9.77
1884	NASDAQ	FGEN	Tue, May 10, 2022	8.96	10.43	8.64	9.99
1883	NASDAQ	FGEN	Mon, May 9, 2022	8.25	8.39	7.81	7.94
1882	NASDAQ	FGEN	Fri, May 6, 2022	8.74	9.15	8.31	8.41
1881	NASDAQ	FGEN	Thu, May 5, 2022	9.54	9.57	8.68	8.89
1880	NASDAQ	FGEN	Wed, May 4, 2022	9.75	9.77	8.98	9.69
1879	NASDAQ	FGEN	Tue, May 3, 2022	9.70	9.83	9.47	9.72
1878	NASDAQ	FGEN	Mon, May 2, 2022	9.31	9.63	9.13	9.62
1877	NASDAQ	FGEN	Fri, Apr 29, 2022	9.67	10.05	9.26	9.30
1876	NASDAQ	FGEN	Thu, Apr 28, 2022	9.99	9.99	9.38	9.78
1875	NASDAQ	FGEN	Wed, Apr 27, 2022	9.90	10.12	9.81	9.88
1874	NASDAQ	FGEN	Tue, Apr 26, 2022	10.31	10.41	9.76	9.85
1873	NASDAQ	FGEN	Mon, Apr 25, 2022	10.16	10.42	10.02	10.42
1872	NASDAQ	FGEN	Fri, Apr 22, 2022	10.02	10.34	9.91	10.26
1871	NASDAQ	FGEN	Thu, Apr 21, 2022	10.82	10.82	10.01	10.03
1870	NASDAQ	FGEN	Wed, Apr 20, 2022	10.75	10.84	10.24	10.67
1869	NASDAQ	FGEN	Tue, Apr 19, 2022	10.71	10.85	10.46	10.62
1868	NASDAQ	FGEN	Mon, Apr 18, 2022	11.95	11.95	10.61	10.71
1867	NASDAQ	FGEN	Thu, Apr 14, 2022	12.45	12.45	11.69	11.82
1866	NASDAQ	FGEN	Wed, Apr 13, 2022	12.32	12.85	12.13	12.51
1865	NASDAQ	FGEN	Tue, Apr 12, 2022	12.27	12.59	12.18	12.26
1864	NASDAQ	FGEN	Mon, Apr 11, 2022	12.45	12.45	12.12	12.18
1863	NASDAQ	FGEN	Fri, Apr 8, 2022	12.55	12.67	12.28	12.43
1862	NASDAQ	FGEN	Thu, Apr 7, 2022	12.70	12.80	12.27	12.58
1861	NASDAQ	FGEN	Wed, Apr 6, 2022	12.43	12.90	12.00	12.73
1860	NASDAQ	FGEN	Tue, Apr 5, 2022	13.00	13.16	12.54	12.56
1859	NASDAQ	FGEN	Mon, Apr 4, 2022	12.54	12.99	12.40	12.96
1858	NASDAQ	FGEN	Fri, Apr 1, 2022	12.22	12.55	12.06	12.54
1857	NASDAQ	FGEN	Thu, Mar 31, 2022	12.20	12.43	11.97	12.02
1856	NASDAQ	FGEN	Wed, Mar 30, 2022	12.83	12.97	12.05	12.12
1855	NASDAQ	FGEN	Tue, Mar 29, 2022	12.56	12.81	12.34	12.81
1854	NASDAQ	FGEN	Mon, Mar 28, 2022	12.43	12.55	12.05	12.36
1853	NASDAQ	FGEN	Fri, Mar 25, 2022	13.08	13.08	12.47	12.48
1852	NASDAQ	FGEN	Thu, Mar 24, 2022	12.94	13.09	12.83	13.07
1851	NASDAQ	FGEN	Wed, Mar 23, 2022	13.24	13.35	12.83	12.88
1850	NASDAQ	FGEN	Tue, Mar 22, 2022	12.85	13.33	12.77	13.31
1849	NASDAQ	FGEN	Mon, Mar 21, 2022	13.35	13.45	12.87	12.90
1848	NASDAQ	FGEN	Fri, Mar 18, 2022	13.14	13.65	13.07	13.49
1847	NASDAQ	FGEN	Thu, Mar 17, 2022	12.59	13.14	12.52	13.14
1846	NASDAQ	FGEN	Wed, Mar 16, 2022	12.49	12.80	11.85	12.61
1845	NASDAQ	FGEN	Tue, Mar 15, 2022	12.02	12.35	11.74	12.33
1844	NASDAQ	FGEN	Mon, Mar 14, 2022	12.88	13.00	11.85	12.04
1843	NASDAQ	FGEN	Fri, Mar 11, 2022	13.18	13.47	12.85	12.85
1842	NASDAQ	FGEN	Thu, Mar 10, 2022	12.80	13.04	12.64	13.04
1841	NASDAQ	FGEN	Wed, Mar 9, 2022	12.96	13.14	12.69	13.14
1840	NASDAQ	FGEN	Tue, Mar 8, 2022	12.57	13.16	12.36	12.59
1839	NASDAQ	FGEN	Mon, Mar 7, 2022	12.86	13.35	12.69	12.69
1838	NASDAQ	FGEN	Fri, Mar 4, 2022	12.99	13.26	12.70	12.98
1837	NASDAQ	FGEN	Thu, Mar 3, 2022	13.53	13.58	12.90	13.16
1836	NASDAQ	FGEN	Wed, Mar 2, 2022	13.61	13.77	13.25	13.39
1835	NASDAQ	FGEN	Tue, Mar 1, 2022	13.00	13.90	12.99	13.62
1834	NASDAQ	FGEN	Mon, Feb 28, 2022	14.35	14.58	14.00	14.07
1833	NASDAQ	FGEN	Fri, Feb 25, 2022	14.79	14.79	14.23	14.52
1832	NASDAQ	FGEN	Thu, Feb 24, 2022	13.46	14.82	13.27	14.76
1831	NASDAQ	FGEN	Wed, Feb 23, 2022	14.63	14.75	14.00	14.02
1830	NASDAQ	FGEN	Tue, Feb 22, 2022	14.52	14.85	14.21	14.44
1829	NASDAQ	FGEN	Fri, Feb 18, 2022	14.93	15.25	14.60	14.63
1828	NASDAQ	FGEN	Thu, Feb 17, 2022	15.45	15.46	14.82	14.98
1827	NASDAQ	FGEN	Wed, Feb 16, 2022	15.68	15.78	15.28	15.64
1826	NASDAQ	FGEN	Tue, Feb 15, 2022	15.89	16.25	15.72	15.89
1825	NASDAQ	FGEN	Mon, Feb 14, 2022	15.62	15.97	15.41	15.60
1824	NASDAQ	FGEN	Fri, Feb 11, 2022	16.03	16.35	15.58	15.67
1823	NASDAQ	FGEN	Thu, Feb 10, 2022	16.42	16.79	15.56	15.89
1822	NASDAQ	FGEN	Wed, Feb 9, 2022	16.05	16.91	16.04	16.79
1821	NASDAQ	FGEN	Tue, Feb 8, 2022	15.71	16.05	15.38	16.00
1820	NASDAQ	FGEN	Mon, Feb 7, 2022	14.52	15.87	14.33	15.80
1819	NASDAQ	FGEN	Fri, Feb 4, 2022	14.50	14.95	14.18	14.68
1818	NASDAQ	FGEN	Thu, Feb 3, 2022	14.53	14.67	14.27	14.41
1817	NASDAQ	FGEN	Wed, Feb 2, 2022	15.32	15.43	14.67	14.70
1816	NASDAQ	FGEN	Tue, Feb 1, 2022	15.10	15.42	14.56	15.41
1815	NASDAQ	FGEN	Mon, Jan 31, 2022	14.29	15.16	14.29	15.09
1814	NASDAQ	FGEN	Fri, Jan 28, 2022	13.91	14.53	13.57	14.50
1813	NASDAQ	FGEN	Thu, Jan 27, 2022	14.59	14.92	13.98	14.01
1812	NASDAQ	FGEN	Wed, Jan 26, 2022	14.59	15.25	14.27	14.50
1811	NASDAQ	FGEN	Tue, Jan 25, 2022	14.14	14.61	13.79	14.43
1810	NASDAQ	FGEN	Mon, Jan 24, 2022	13.55	14.42	13.22	14.37
1809	NASDAQ	FGEN	Fri, Jan 21, 2022	13.45	14.19	13.29	13.82
1808	NASDAQ	FGEN	Thu, Jan 20, 2022	13.39	14.16	13.39	13.49
1807	NASDAQ	FGEN	Wed, Jan 19, 2022	13.49	14.02	13.28	13.40
1806	NASDAQ	FGEN	Tue, Jan 18, 2022	13.90	14.12	13.44	13.44
1805	NASDAQ	FGEN	Fri, Jan 14, 2022	13.69	14.38	13.62	14.34
1804	NASDAQ	FGEN	Thu, Jan 13, 2022	13.81	14.50	13.81	14.00
1803	NASDAQ	FGEN	Wed, Jan 12, 2022	14.07	14.24	13.75	13.80
1802	NASDAQ	FGEN	Tue, Jan 11, 2022	13.76	14.40	13.61	14.11
1801	NASDAQ	FGEN	Mon, Jan 10, 2022	13.45	13.96	13.10	13.89
1800	NASDAQ	FGEN	Fri, Jan 7, 2022	13.96	14.23	13.49	13.53
1799	NASDAQ	FGEN	Thu, Jan 6, 2022	13.73	14.13	13.30	13.93
1798	NASDAQ	FGEN	Wed, Jan 5, 2022	14.24	14.79	13.73	13.74
1797	NASDAQ	FGEN	Tue, Jan 4, 2022	14.74	14.89	14.00	14.37
1796	NASDAQ	FGEN	Mon, Jan 3, 2022	14.43	14.97	14.14	14.82
1795	NASDAQ	FGEN	Fri, Dec 31, 2021	14.10	14.41	14.05	14.10
1794	NASDAQ	FGEN	Thu, Dec 30, 2021	14.36	14.96	14.04	14.12
1793	NASDAQ	FGEN	Wed, Dec 29, 2021	14.24	14.54	14.15	14.32
1792	NASDAQ	FGEN	Tue, Dec 28, 2021	14.86	15.13	14.38	14.42
1791	NASDAQ	FGEN	Mon, Dec 27, 2021	15.22	15.35	14.62	14.89
1790	NASDAQ	FGEN	Thu, Dec 23, 2021	15.02	15.72	14.93	15.39
1789	NASDAQ	FGEN	Wed, Dec 22, 2021	14.68	15.05	14.22	14.97
1788	NASDAQ	FGEN	Tue, Dec 21, 2021	14.94	15.13	14.48	14.64
1787	NASDAQ	FGEN	Mon, Dec 20, 2021	14.48	15.00	14.03	14.80
1786	NASDAQ	FGEN	Fri, Dec 17, 2021	13.88	15.11	13.83	14.77
1785	NASDAQ	FGEN	Thu, Dec 16, 2021	14.29	14.39	13.67	14.00
1784	NASDAQ	FGEN	Wed, Dec 15, 2021	13.51	14.28	12.72	14.27
1783	NASDAQ	FGEN	Tue, Dec 14, 2021	13.45	13.71	13.27	13.43
1782	NASDAQ	FGEN	Mon, Dec 13, 2021	13.72	14.04	13.32	13.89
1781	NASDAQ	FGEN	Fri, Dec 10, 2021	14.32	14.40	13.76	13.99
1780	NASDAQ	FGEN	Thu, Dec 9, 2021	14.77	15.04	14.22	14.28
1779	NASDAQ	FGEN	Wed, Dec 8, 2021	14.60	15.15	14.11	15.08
1778	NASDAQ	FGEN	Tue, Dec 7, 2021	14.31	14.97	14.13	14.54
1777	NASDAQ	FGEN	Mon, Dec 6, 2021	13.46	14.27	13.10	14.19
1776	NASDAQ	FGEN	Fri, Dec 3, 2021	13.58	13.90	13.09	13.51
1775	NASDAQ	FGEN	Thu, Dec 2, 2021	12.70	13.80	12.57	13.76
1774	NASDAQ	FGEN	Wed, Dec 1, 2021	12.50	13.05	12.28	12.65
1773	NASDAQ	FGEN	Tue, Nov 30, 2021	11.99	12.53	11.75	12.51
1772	NASDAQ	FGEN	Mon, Nov 29, 2021	12.44	12.57	11.93	12.02
1771	NASDAQ	FGEN	Fri, Nov 26, 2021	12.56	12.84	12.00	12.17
1770	NASDAQ	FGEN	Wed, Nov 24, 2021	12.29	12.93	12.11	12.90
1769	NASDAQ	FGEN	Tue, Nov 23, 2021	11.96	12.43	11.52	12.41
1768	NASDAQ	FGEN	Mon, Nov 22, 2021	12.29	12.65	11.94	11.95
1767	NASDAQ	FGEN	Fri, Nov 19, 2021	12.20	12.50	12.11	12.21
1766	NASDAQ	FGEN	Thu, Nov 18, 2021	12.44	12.69	12.05	12.25
1765	NASDAQ	FGEN	Wed, Nov 17, 2021	12.50	12.56	12.07	12.34
1764	NASDAQ	FGEN	Tue, Nov 16, 2021	12.15	12.60	11.89	12.58
1763	NASDAQ	FGEN	Mon, Nov 15, 2021	12.07	12.45	11.96	12.21
1762	NASDAQ	FGEN	Fri, Nov 12, 2021	12.32	12.40	11.96	12.05
1761	NASDAQ	FGEN	Thu, Nov 11, 2021	12.20	12.59	12.04	12.22
1760	NASDAQ	FGEN	Wed, Nov 10, 2021	12.98	13.17	12.09	12.16
1759	NASDAQ	FGEN	Tue, Nov 9, 2021	12.11	12.14	11.79	12.08
1758	NASDAQ	FGEN	Mon, Nov 8, 2021	13.16	13.23	12.07	12.12
1757	NASDAQ	FGEN	Fri, Nov 5, 2021	12.74	13.30	12.74	13.15
1756	NASDAQ	FGEN	Thu, Nov 4, 2021	12.73	13.00	12.60	12.89
1755	NASDAQ	FGEN	Wed, Nov 3, 2021	12.10	12.80	12.03	12.75
1754	NASDAQ	FGEN	Tue, Nov 2, 2021	11.65	12.03	11.49	12.03
1753	NASDAQ	FGEN	Mon, Nov 1, 2021	11.13	11.69	11.06	11.67
1752	NASDAQ	FGEN	Fri, Oct 29, 2021	11.11	11.31	10.97	11.12
1751	NASDAQ	FGEN	Thu, Oct 28, 2021	10.71	11.14	10.51	11.13
1750	NASDAQ	FGEN	Wed, Oct 27, 2021	10.91	10.91	10.59	10.69
1749	NASDAQ	FGEN	Tue, Oct 26, 2021	11.25	11.30	10.83	10.83
1748	NASDAQ	FGEN	Mon, Oct 25, 2021	10.86	11.23	10.77	11.20
1747	NASDAQ	FGEN	Fri, Oct 22, 2021	10.52	10.88	10.29	10.86
1746	NASDAQ	FGEN	Thu, Oct 21, 2021	10.34	10.65	10.34	10.60
1745	NASDAQ	FGEN	Wed, Oct 20, 2021	10.71	10.72	10.30	10.31
1744	NASDAQ	FGEN	Tue, Oct 19, 2021	10.79	10.85	10.64	10.75
1743	NASDAQ	FGEN	Mon, Oct 18, 2021	10.86	10.98	10.52	10.69
1742	NASDAQ	FGEN	Fri, Oct 15, 2021	11.63	11.64	10.98	11.04
1741	NASDAQ	FGEN	Thu, Oct 14, 2021	11.15	11.52	11.05	11.51
1740	NASDAQ	FGEN	Wed, Oct 13, 2021	10.68	11.13	10.63	11.05
1739	NASDAQ	FGEN	Tue, Oct 12, 2021	10.46	10.64	10.34	10.62
1738	NASDAQ	FGEN	Mon, Oct 11, 2021	10.50	10.68	10.39	10.50
1737	NASDAQ	FGEN	Fri, Oct 8, 2021	10.33	10.54	10.31	10.42
1736	NASDAQ	FGEN	Thu, Oct 7, 2021	10.31	10.58	10.25	10.34
1735	NASDAQ	FGEN	Wed, Oct 6, 2021	10.20	10.34	10.15	10.20
1734	NASDAQ	FGEN	Tue, Oct 5, 2021	9.93	10.29	9.93	10.25
1733	NASDAQ	FGEN	Mon, Oct 4, 2021	10.25	10.26	9.88	9.93
1732	NASDAQ	FGEN	Fri, Oct 1, 2021	10.21	10.40	10.12	10.34
1731	NASDAQ	FGEN	Thu, Sep 30, 2021	10.34	10.49	10.20	10.22
1730	NASDAQ	FGEN	Wed, Sep 29, 2021	10.48	10.66	10.27	10.31
1729	NASDAQ	FGEN	Tue, Sep 28, 2021	10.80	10.87	10.39	10.42
1728	NASDAQ	FGEN	Mon, Sep 27, 2021	10.81	10.95	10.62	10.81
1727	NASDAQ	FGEN	Fri, Sep 24, 2021	10.69	10.90	10.60	10.80
1726	NASDAQ	FGEN	Thu, Sep 23, 2021	10.19	10.74	10.19	10.74
1725	NASDAQ	FGEN	Wed, Sep 22, 2021	10.82	10.85	9.89	10.18
1724	NASDAQ	FGEN	Tue, Sep 21, 2021	11.37	11.52	11.18	11.24
1723	NASDAQ	FGEN	Mon, Sep 20, 2021	11.37	11.51	11.08	11.27
1722	NASDAQ	FGEN	Fri, Sep 17, 2021	11.74	11.85	11.43	11.69
1721	NASDAQ	FGEN	Thu, Sep 16, 2021	11.60	11.76	11.34	11.72
1720	NASDAQ	FGEN	Wed, Sep 15, 2021	11.54	11.87	11.40	11.70
1719	NASDAQ	FGEN	Tue, Sep 14, 2021	11.72	11.97	11.46	11.53
1718	NASDAQ	FGEN	Mon, Sep 13, 2021	11.37	12.06	11.32	11.73
1717	NASDAQ	FGEN	Fri, Sep 10, 2021	11.79	11.86	11.27	11.34
1716	NASDAQ	FGEN	Thu, Sep 9, 2021	12.05	12.17	11.74	11.79
1715	NASDAQ	FGEN	Wed, Sep 8, 2021	12.31	12.40	11.95	12.00
1714	NASDAQ	FGEN	Tue, Sep 7, 2021	12.43	12.65	12.10	12.41
1713	NASDAQ	FGEN	Fri, Sep 3, 2021	12.47	12.65	12.18	12.40
1712	NASDAQ	FGEN	Thu, Sep 2, 2021	12.34	12.52	11.98	12.50
1711	NASDAQ	FGEN	Wed, Sep 1, 2021	11.74	12.66	11.73	12.39
1710	NASDAQ	FGEN	Tue, Aug 31, 2021	11.70	12.08	11.55	11.63
1709	NASDAQ	FGEN	Mon, Aug 30, 2021	11.68	11.83	11.37	11.50
1708	NASDAQ	FGEN	Fri, Aug 27, 2021	11.44	11.65	11.14	11.55
1707	NASDAQ	FGEN	Thu, Aug 26, 2021	11.77	11.87	11.32	11.45
1706	NASDAQ	FGEN	Wed, Aug 25, 2021	12.05	12.10	11.59	11.87
1705	NASDAQ	FGEN	Tue, Aug 24, 2021	12.26	12.26	11.82	12.10
1704	NASDAQ	FGEN	Mon, Aug 23, 2021	12.24	12.60	12.01	12.21
1703	NASDAQ	FGEN	Fri, Aug 20, 2021	12.02	12.20	11.70	12.11
1702	NASDAQ	FGEN	Thu, Aug 19, 2021	11.99	12.17	11.47	11.47
1701	NASDAQ	FGEN	Wed, Aug 18, 2021	12.05	12.75	11.98	12.06
1700	NASDAQ	FGEN	Tue, Aug 17, 2021	11.82	12.16	11.75	11.97
1699	NASDAQ	FGEN	Mon, Aug 16, 2021	12.23	12.47	12.02	12.02
1698	NASDAQ	FGEN	Fri, Aug 13, 2021	12.62	12.72	12.35	12.40
1697	NASDAQ	FGEN	Thu, Aug 12, 2021	12.35	12.65	12.12	12.59
1696	NASDAQ	FGEN	Wed, Aug 11, 2021	13.00	13.44	12.16	12.43
1695	NASDAQ	FGEN	Tue, Aug 10, 2021	13.31	13.40	12.78	13.19
1694	NASDAQ	FGEN	Mon, Aug 9, 2021	13.80	14.11	13.67	13.79
1693	NASDAQ	FGEN	Fri, Aug 6, 2021	13.72	13.81	13.43	13.73
1692	NASDAQ	FGEN	Thu, Aug 5, 2021	13.36	13.93	13.31	13.84
1691	NASDAQ	FGEN	Wed, Aug 4, 2021	13.30	13.68	13.16	13.40
1690	NASDAQ	FGEN	Tue, Aug 3, 2021	13.35	13.39	13.03	13.28
1689	NASDAQ	FGEN	Mon, Aug 2, 2021	13.14	13.60	12.98	13.32
1688	NASDAQ	FGEN	Fri, Jul 30, 2021	12.90	13.25	12.86	13.00
1687	NASDAQ	FGEN	Thu, Jul 29, 2021	13.26	13.49	12.77	12.84
1686	NASDAQ	FGEN	Wed, Jul 28, 2021	13.20	13.48	13.12	13.31
1685	NASDAQ	FGEN	Tue, Jul 27, 2021	13.04	13.25	12.54	13.05
1684	NASDAQ	FGEN	Mon, Jul 26, 2021	13.25	13.62	12.94	13.08
1683	NASDAQ	FGEN	Fri, Jul 23, 2021	13.65	13.73	13.11	13.27
1682	NASDAQ	FGEN	Thu, Jul 22, 2021	14.17	14.30	13.63	13.64
1681	NASDAQ	FGEN	Wed, Jul 21, 2021	14.35	14.48	13.94	14.19
1680	NASDAQ	FGEN	Tue, Jul 20, 2021	13.79	14.75	13.53	14.41
1679	NASDAQ	FGEN	Mon, Jul 19, 2021	14.50	14.64	13.50	13.72
1678	NASDAQ	FGEN	Fri, Jul 16, 2021	15.23	15.23	13.25	14.35
1677	NASDAQ	FGEN	Thu, Jul 15, 2021	17.00	18.00	15.01	24.84
1676	NASDAQ	FGEN	Wed, Jul 14, 2021	24.65	25.38	24.65	24.84
1675	NASDAQ	FGEN	Tue, Jul 13, 2021	24.33	27.55	22.60	24.59
1674	NASDAQ	FGEN	Mon, Jul 12, 2021	26.72	26.95	25.24	25.39
1673	NASDAQ	FGEN	Fri, Jul 9, 2021	26.41	26.98	25.95	26.47
1672	NASDAQ	FGEN	Thu, Jul 8, 2021	24.62	26.53	24.41	26.41
1671	NASDAQ	FGEN	Wed, Jul 7, 2021	25.24	25.67	24.70	25.05
1670	NASDAQ	FGEN	Tue, Jul 6, 2021	26.98	27.10	24.61	25.06
1669	NASDAQ	FGEN	Fri, Jul 2, 2021	26.58	26.84	26.05	26.64
1668	NASDAQ	FGEN	Thu, Jul 1, 2021	26.77	26.82	25.55	26.50
1667	NASDAQ	FGEN	Wed, Jun 30, 2021	26.89	27.18	26.49	26.63
1666	NASDAQ	FGEN	Tue, Jun 29, 2021	27.59	27.88	26.85	27.01
1665	NASDAQ	FGEN	Mon, Jun 28, 2021	27.89	28.45	26.99	27.64
1664	NASDAQ	FGEN	Fri, Jun 25, 2021	29.89	30.12	26.44	27.67
1663	NASDAQ	FGEN	Thu, Jun 24, 2021	29.00	29.45	28.80	29.09
1662	NASDAQ	FGEN	Wed, Jun 23, 2021	27.73	28.88	27.55	28.80
1661	NASDAQ	FGEN	Tue, Jun 22, 2021	27.60	28.04	27.19	27.65
1660	NASDAQ	FGEN	Mon, Jun 21, 2021	27.12	28.04	26.14	27.82
1659	NASDAQ	FGEN	Fri, Jun 18, 2021	25.82	26.99	25.82	26.96
1658	NASDAQ	FGEN	Thu, Jun 17, 2021	25.70	26.50	25.70	26.29
1657	NASDAQ	FGEN	Wed, Jun 16, 2021	25.30	25.92	25.00	25.84
1656	NASDAQ	FGEN	Tue, Jun 15, 2021	25.62	25.82	24.64	25.38
1655	NASDAQ	FGEN	Mon, Jun 14, 2021	26.03	26.51	25.43	25.82
1654	NASDAQ	FGEN	Fri, Jun 11, 2021	25.32	26.09	25.00	26.06
1653	NASDAQ	FGEN	Thu, Jun 10, 2021	24.62	25.23	24.18	25.15
1652	NASDAQ	FGEN	Wed, Jun 9, 2021	24.37	25.18	24.25	24.56
1651	NASDAQ	FGEN	Tue, Jun 8, 2021	22.96	24.47	22.17	24.25
1650	NASDAQ	FGEN	Mon, Jun 7, 2021	21.39	23.15	21.20	22.90
1649	NASDAQ	FGEN	Fri, Jun 4, 2021	21.19	21.42	20.65	21.15
1648	NASDAQ	FGEN	Thu, Jun 3, 2021	21.68	21.73	21.05	21.08
1647	NASDAQ	FGEN	Wed, Jun 2, 2021	22.01	22.24	21.36	21.65
1646	NASDAQ	FGEN	Tue, Jun 1, 2021	21.50	22.23	21.24	21.83
1645	NASDAQ	FGEN	Fri, May 28, 2021	21.50	21.95	21.08	21.25
1644	NASDAQ	FGEN	Thu, May 27, 2021	20.93	21.92	20.66	21.25
1643	NASDAQ	FGEN	Wed, May 26, 2021	20.99	21.02	20.27	20.86
1642	NASDAQ	FGEN	Tue, May 25, 2021	21.00	21.17	20.67	20.67
1641	NASDAQ	FGEN	Mon, May 24, 2021	21.27	21.39	20.73	20.76
1640	NASDAQ	FGEN	Fri, May 21, 2021	21.42	21.47	21.01	21.19
1639	NASDAQ	FGEN	Thu, May 20, 2021	20.60	21.39	20.43	21.31
1638	NASDAQ	FGEN	Wed, May 19, 2021	20.40	20.79	20.26	20.55
1637	NASDAQ	FGEN	Tue, May 18, 2021	20.30	21.35	20.30	20.75
1636	NASDAQ	FGEN	Mon, May 17, 2021	21.07	21.65	20.24	20.27
1635	NASDAQ	FGEN	Fri, May 14, 2021	21.17	21.74	20.75	21.56
1634	NASDAQ	FGEN	Thu, May 13, 2021	21.01	21.65	20.47	21.04
1633	NASDAQ	FGEN	Wed, May 12, 2021	20.34	21.79	20.01	21.13
1632	NASDAQ	FGEN	Tue, May 11, 2021	18.94	21.30	18.89	20.15
1631	NASDAQ	FGEN	Mon, May 10, 2021	20.09	20.17	19.26	19.42
1630	NASDAQ	FGEN	Fri, May 7, 2021	20.80	21.22	20.10	20.23
1629	NASDAQ	FGEN	Thu, May 6, 2021	20.72	20.95	19.86	20.64
1628	NASDAQ	FGEN	Wed, May 5, 2021	20.52	21.32	20.49	20.93
1627	NASDAQ	FGEN	Tue, May 4, 2021	22.09	22.15	20.38	20.54
1626	NASDAQ	FGEN	Mon, May 3, 2021	22.60	22.76	21.97	22.02
1625	NASDAQ	FGEN	Fri, Apr 30, 2021	22.50	23.36	22.22	22.32
1624	NASDAQ	FGEN	Thu, Apr 29, 2021	22.33	23.04	21.83	22.51
1623	NASDAQ	FGEN	Wed, Apr 28, 2021	21.57	22.37	21.23	22.24
1622	NASDAQ	FGEN	Tue, Apr 27, 2021	21.78	21.92	21.35	21.53
1621	NASDAQ	FGEN	Mon, Apr 26, 2021	21.81	21.81	21.21	21.64
1620	NASDAQ	FGEN	Fri, Apr 23, 2021	21.13	21.41	20.68	21.14
1619	NASDAQ	FGEN	Thu, Apr 22, 2021	21.04	21.65	20.51	21.12
1618	NASDAQ	FGEN	Wed, Apr 21, 2021	20.13	21.06	19.70	21.06
1617	NASDAQ	FGEN	Tue, Apr 20, 2021	18.95	20.38	18.77	20.35
1616	NASDAQ	FGEN	Mon, Apr 19, 2021	19.62	19.77	18.91	19.00
1615	NASDAQ	FGEN	Fri, Apr 16, 2021	19.34	20.00	18.91	19.91
1614	NASDAQ	FGEN	Thu, Apr 15, 2021	19.36	19.99	19.10	19.30
1613	NASDAQ	FGEN	Wed, Apr 14, 2021	19.59	20.07	19.12	19.26
1612	NASDAQ	FGEN	Tue, Apr 13, 2021	19.21	19.87	18.80	19.73
1611	NASDAQ	FGEN	Mon, Apr 12, 2021	18.80	20.25	18.41	19.89
1610	NASDAQ	FGEN	Fri, Apr 9, 2021	18.74	18.98	18.12	18.57
1609	NASDAQ	FGEN	Thu, Apr 8, 2021	19.36	19.86	18.64	18.81
1608	NASDAQ	FGEN	Wed, Apr 7, 2021	23.87	23.98	19.71	19.74
1607	NASDAQ	FGEN	Tue, Apr 6, 2021	35.32	35.80	34.50	34.64
1606	NASDAQ	FGEN	Mon, Apr 5, 2021	35.89	36.06	34.64	35.63
1605	NASDAQ	FGEN	Thu, Apr 1, 2021	35.29	36.13	34.25	35.68
1604	NASDAQ	FGEN	Wed, Mar 31, 2021	32.41	35.70	32.17	34.71
1603	NASDAQ	FGEN	Tue, Mar 30, 2021	31.00	32.15	30.88	31.11
1602	NASDAQ	FGEN	Mon, Mar 29, 2021	31.39	32.15	30.96	31.00
1601	NASDAQ	FGEN	Fri, Mar 26, 2021	31.30	31.96	30.81	31.91
1600	NASDAQ	FGEN	Thu, Mar 25, 2021	31.15	31.80	30.77	31.32
1599	NASDAQ	FGEN	Wed, Mar 24, 2021	32.60	32.97	31.10	31.22
1598	NASDAQ	FGEN	Tue, Mar 23, 2021	34.01	34.34	32.43	32.45
1597	NASDAQ	FGEN	Mon, Mar 22, 2021	33.83	35.35	33.73	34.03
1596	NASDAQ	FGEN	Fri, Mar 19, 2021	33.42	34.45	32.02	34.12
1595	NASDAQ	FGEN	Thu, Mar 18, 2021	33.67	34.30	32.60	32.67
1594	NASDAQ	FGEN	Wed, Mar 17, 2021	33.76	33.76	32.55	33.62
1593	NASDAQ	FGEN	Tue, Mar 16, 2021	33.65	34.75	33.31	33.50
1592	NASDAQ	FGEN	Mon, Mar 15, 2021	34.50	35.62	33.73	34.10
1591	NASDAQ	FGEN	Fri, Mar 12, 2021	34.62	35.24	34.29	35.15
1590	NASDAQ	FGEN	Thu, Mar 11, 2021	34.20	35.40	33.94	35.20
1589	NASDAQ	FGEN	Wed, Mar 10, 2021	34.38	34.95	33.30	33.61
1588	NASDAQ	FGEN	Tue, Mar 9, 2021	34.00	34.89	33.64	33.77
1587	NASDAQ	FGEN	Mon, Mar 8, 2021	34.93	35.74	33.10	33.37
1586	NASDAQ	FGEN	Fri, Mar 5, 2021	33.73	35.67	33.28	35.66
1585	NASDAQ	FGEN	Thu, Mar 4, 2021	34.01	34.82	33.21	33.73
1584	NASDAQ	FGEN	Wed, Mar 3, 2021	37.26	37.48	34.31	34.35
1583	NASDAQ	FGEN	Tue, Mar 2, 2021	38.00	39.42	33.84	38.07
1582	NASDAQ	FGEN	Mon, Mar 1, 2021	51.03	52.03	49.90	50.53
1581	NASDAQ	FGEN	Fri, Feb 26, 2021	50.34	50.56	48.78	50.03
1580	NASDAQ	FGEN	Thu, Feb 25, 2021	52.84	54.25	49.77	49.86
1579	NASDAQ	FGEN	Wed, Feb 24, 2021	51.26	53.10	50.38	53.01
1578	NASDAQ	FGEN	Tue, Feb 23, 2021	50.63	51.81	49.16	51.27
1577	NASDAQ	FGEN	Mon, Feb 22, 2021	51.67	52.54	50.70	51.64
1576	NASDAQ	FGEN	Fri, Feb 19, 2021	52.43	53.58	51.84	52.06
1575	NASDAQ	FGEN	Thu, Feb 18, 2021	53.61	53.61	51.82	52.35
1574	NASDAQ	FGEN	Wed, Feb 17, 2021	52.86	53.88	51.54	53.30
1573	NASDAQ	FGEN	Tue, Feb 16, 2021	55.78	55.78	52.88	53.15
1572	NASDAQ	FGEN	Fri, Feb 12, 2021	55.00	57.21	54.37	55.72
1571	NASDAQ	FGEN	Thu, Feb 11, 2021	54.16	55.73	53.56	54.73
1570	NASDAQ	FGEN	Wed, Feb 10, 2021	53.66	53.87	50.50	53.58
1569	NASDAQ	FGEN	Tue, Feb 9, 2021	53.25	54.09	51.90	52.37
1568	NASDAQ	FGEN	Mon, Feb 8, 2021	52.52	54.69	52.23	53.43
1567	NASDAQ	FGEN	Fri, Feb 5, 2021	50.26	52.32	49.96	52.26
1566	NASDAQ	FGEN	Thu, Feb 4, 2021	49.85	50.75	49.60	50.48
1565	NASDAQ	FGEN	Wed, Feb 3, 2021	49.21	49.99	47.71	49.44
1564	NASDAQ	FGEN	Tue, Feb 2, 2021	50.00	50.50	48.85	49.32
1563	NASDAQ	FGEN	Mon, Feb 1, 2021	49.77	49.77	47.51	49.62
1562	NASDAQ	FGEN	Fri, Jan 29, 2021	49.20	50.77	48.00	48.18
1561	NASDAQ	FGEN	Thu, Jan 28, 2021	49.86	51.38	48.59	48.99
1560	NASDAQ	FGEN	Wed, Jan 27, 2021	46.72	50.71	46.72	49.29
1559	NASDAQ	FGEN	Tue, Jan 26, 2021	49.99	50.64	48.41	48.99
1558	NASDAQ	FGEN	Mon, Jan 25, 2021	47.44	49.59	46.87	49.59
1557	NASDAQ	FGEN	Fri, Jan 22, 2021	44.26	47.96	44.16	47.56
1556	NASDAQ	FGEN	Thu, Jan 21, 2021	44.91	45.22	44.06	44.62
1555	NASDAQ	FGEN	Wed, Jan 20, 2021	44.40	45.14	44.05	44.65
1554	NASDAQ	FGEN	Tue, Jan 19, 2021	43.38	44.46	42.93	44.02
1553	NASDAQ	FGEN	Fri, Jan 15, 2021	42.57	44.36	41.38	43.23
1552	NASDAQ	FGEN	Thu, Jan 14, 2021	39.79	43.20	39.10	43.06
1551	NASDAQ	FGEN	Wed, Jan 13, 2021	39.42	39.95	38.80	39.35
1550	NASDAQ	FGEN	Tue, Jan 12, 2021	38.37	39.63	37.89	39.47
1549	NASDAQ	FGEN	Mon, Jan 11, 2021	38.39	39.30	38.01	38.41
1548	NASDAQ	FGEN	Fri, Jan 8, 2021	39.48	39.87	38.14	38.40
1547	NASDAQ	FGEN	Thu, Jan 7, 2021	38.75	39.70	38.40	39.48
1546	NASDAQ	FGEN	Wed, Jan 6, 2021	38.34	38.70	37.60	38.31
1545	NASDAQ	FGEN	Tue, Jan 5, 2021	37.70	38.48	37.43	37.98
1544	NASDAQ	FGEN	Mon, Jan 4, 2021	37.42	38.48	36.94	37.58
1543	NASDAQ	FGEN	Thu, Dec 31, 2020	37.80	37.88	36.86	37.09
1542	NASDAQ	FGEN	Wed, Dec 30, 2020	37.92	39.00	37.77	37.97
1541	NASDAQ	FGEN	Tue, Dec 29, 2020	39.20	39.21	37.88	37.97
1540	NASDAQ	FGEN	Mon, Dec 28, 2020	40.96	41.40	38.69	38.91
1539	NASDAQ	FGEN	Thu, Dec 24, 2020	40.72	41.43	40.19	40.41
1538	NASDAQ	FGEN	Wed, Dec 23, 2020	40.82	40.82	39.82	40.48
1537	NASDAQ	FGEN	Tue, Dec 22, 2020	40.28	40.77	39.53	40.45
1536	NASDAQ	FGEN	Mon, Dec 21, 2020	39.52	41.85	37.60	40.01
1535	NASDAQ	FGEN	Fri, Dec 18, 2020	44.16	45.64	43.27	43.97
1534	NASDAQ	FGEN	Thu, Dec 17, 2020	43.12	44.47	41.87	44.24
1533	NASDAQ	FGEN	Wed, Dec 16, 2020	41.61	42.18	40.80	41.96
1532	NASDAQ	FGEN	Tue, Dec 15, 2020	43.60	43.60	41.29	41.66
1531	NASDAQ	FGEN	Mon, Dec 14, 2020	41.97	44.44	41.62	43.91
1530	NASDAQ	FGEN	Fri, Dec 11, 2020	40.08	41.43	39.85	41.01
1529	NASDAQ	FGEN	Thu, Dec 10, 2020	40.90	41.48	40.02	40.27
1528	NASDAQ	FGEN	Wed, Dec 9, 2020	42.47	42.55	40.39	41.07
1527	NASDAQ	FGEN	Tue, Dec 8, 2020	41.83	42.35	41.18	42.23
1526	NASDAQ	FGEN	Mon, Dec 7, 2020	41.94	43.18	41.67	41.99
1525	NASDAQ	FGEN	Fri, Dec 4, 2020	40.90	41.86	40.25	41.75
1524	NASDAQ	FGEN	Thu, Dec 3, 2020	41.94	42.26	40.73	40.90
1523	NASDAQ	FGEN	Wed, Dec 2, 2020	41.12	42.61	40.11	42.01
1522	NASDAQ	FGEN	Tue, Dec 1, 2020	41.72	42.71	40.91	41.25
1521	NASDAQ	FGEN	Mon, Nov 30, 2020	40.20	41.46	39.49	41.31
1520	NASDAQ	FGEN	Fri, Nov 27, 2020	40.41	41.24	39.96	40.17
1519	NASDAQ	FGEN	Wed, Nov 25, 2020	41.33	41.40	39.84	40.02
1518	NASDAQ	FGEN	Tue, Nov 24, 2020	40.39	42.06	40.00	41.33
1517	NASDAQ	FGEN	Mon, Nov 23, 2020	40.75	41.27	40.06	40.19
1516	NASDAQ	FGEN	Fri, Nov 20, 2020	40.39	41.15	39.50	40.50
1515	NASDAQ	FGEN	Thu, Nov 19, 2020	41.29	42.43	40.57	40.77
1514	NASDAQ	FGEN	Wed, Nov 18, 2020	43.99	44.45	41.13	41.53
1513	NASDAQ	FGEN	Tue, Nov 17, 2020	42.91	44.14	42.05	44.11
1512	NASDAQ	FGEN	Mon, Nov 16, 2020	42.60	43.20	41.86	43.08
1511	NASDAQ	FGEN	Fri, Nov 13, 2020	41.43	42.63	41.32	42.09
1510	NASDAQ	FGEN	Thu, Nov 12, 2020	41.22	42.00	40.40	41.01
1509	NASDAQ	FGEN	Wed, Nov 11, 2020	41.20	41.84	39.36	41.31
1508	NASDAQ	FGEN	Tue, Nov 10, 2020	41.18	41.99	39.87	40.84
1507	NASDAQ	FGEN	Mon, Nov 9, 2020	42.32	44.07	40.73	40.83
1506	NASDAQ	FGEN	Fri, Nov 6, 2020	43.61	43.61	40.80	41.28
1505	NASDAQ	FGEN	Thu, Nov 5, 2020	42.62	43.11	40.90	42.46
1504	NASDAQ	FGEN	Wed, Nov 4, 2020	39.89	42.93	39.66	41.86
1503	NASDAQ	FGEN	Tue, Nov 3, 2020	39.22	40.27	38.95	40.02
1502	NASDAQ	FGEN	Mon, Nov 2, 2020	38.62	39.23	37.69	39.20
1501	NASDAQ	FGEN	Fri, Oct 30, 2020	38.54	38.85	37.54	38.38
1500	NASDAQ	FGEN	Thu, Oct 29, 2020	38.33	39.30	37.50	39.01
1499	NASDAQ	FGEN	Wed, Oct 28, 2020	38.89	39.08	38.17	38.36
1498	NASDAQ	FGEN	Tue, Oct 27, 2020	39.90	40.33	38.93	39.12
1497	NASDAQ	FGEN	Mon, Oct 26, 2020	42.38	42.40	39.65	39.96
1496	NASDAQ	FGEN	Fri, Oct 23, 2020	45.93	46.36	42.42	42.60
1495	NASDAQ	FGEN	Thu, Oct 22, 2020	45.39	47.80	45.39	45.61
1494	NASDAQ	FGEN	Wed, Oct 21, 2020	45.31	46.42	44.91	45.10
1493	NASDAQ	FGEN	Tue, Oct 20, 2020	46.47	46.97	45.21	45.49
1492	NASDAQ	FGEN	Mon, Oct 19, 2020	46.40	46.78	45.46	45.76
1491	NASDAQ	FGEN	Fri, Oct 16, 2020	48.59	48.59	45.91	46.12
1490	NASDAQ	FGEN	Thu, Oct 15, 2020	46.02	47.06	45.33	46.39
1489	NASDAQ	FGEN	Wed, Oct 14, 2020	49.27	49.38	46.86	46.88
1488	NASDAQ	FGEN	Tue, Oct 13, 2020	48.19	49.41	47.82	48.87
1487	NASDAQ	FGEN	Mon, Oct 12, 2020	49.21	49.70	48.52	48.97
1486	NASDAQ	FGEN	Fri, Oct 9, 2020	46.87	49.23	45.66	48.82
1485	NASDAQ	FGEN	Thu, Oct 8, 2020	45.00	46.73	44.62	46.62
1484	NASDAQ	FGEN	Wed, Oct 7, 2020	43.00	44.81	42.89	44.58
1483	NASDAQ	FGEN	Tue, Oct 6, 2020	44.07	44.79	42.55	42.63
1482	NASDAQ	FGEN	Mon, Oct 5, 2020	41.90	44.30	41.71	43.90
1481	NASDAQ	FGEN	Fri, Oct 2, 2020	40.46	41.67	40.28	41.36
1480	NASDAQ	FGEN	Thu, Oct 1, 2020	41.31	41.63	40.25	40.97
1479	NASDAQ	FGEN	Wed, Sep 30, 2020	41.61	41.80	40.94	41.12
1478	NASDAQ	FGEN	Tue, Sep 29, 2020	43.02	43.07	41.49	41.62
1477	NASDAQ	FGEN	Mon, Sep 28, 2020	42.58	43.80	42.37	43.01
1476	NASDAQ	FGEN	Fri, Sep 25, 2020	42.61	43.34	41.72	42.27
1475	NASDAQ	FGEN	Thu, Sep 24, 2020	44.00	44.20	42.21	42.79
1474	NASDAQ	FGEN	Wed, Sep 23, 2020	43.97	44.52	43.54	44.00
1473	NASDAQ	FGEN	Tue, Sep 22, 2020	43.65	43.88	41.49	43.84
1472	NASDAQ	FGEN	Mon, Sep 21, 2020	43.94	44.20	42.88	43.49
1471	NASDAQ	FGEN	Fri, Sep 18, 2020	44.35	44.70	43.25	44.51
1470	NASDAQ	FGEN	Thu, Sep 17, 2020	44.44	45.41	43.57	43.86
1469	NASDAQ	FGEN	Wed, Sep 16, 2020	44.01	45.98	44.01	45.02
1468	NASDAQ	FGEN	Tue, Sep 15, 2020	43.63	44.27	43.35	44.07
1467	NASDAQ	FGEN	Mon, Sep 14, 2020	42.74	43.79	42.60	43.68
1466	NASDAQ	FGEN	Fri, Sep 11, 2020	42.30	42.72	41.77	42.17
1465	NASDAQ	FGEN	Thu, Sep 10, 2020	42.75	43.05	41.76	42.00
1464	NASDAQ	FGEN	Wed, Sep 9, 2020	42.57	43.11	41.79	42.61
1463	NASDAQ	FGEN	Tue, Sep 8, 2020	43.05	43.97	42.07	42.16
1462	NASDAQ	FGEN	Fri, Sep 4, 2020	42.51	43.78	41.84	43.18
1461	NASDAQ	FGEN	Thu, Sep 3, 2020	50.94	51.56	41.63	42.08
1460	NASDAQ	FGEN	Wed, Sep 2, 2020	44.68	45.38	44.35	45.37
1459	NASDAQ	FGEN	Tue, Sep 1, 2020	44.70	45.27	43.83	44.75
1458	NASDAQ	FGEN	Mon, Aug 31, 2020	42.71	45.18	41.87	44.83
1457	NASDAQ	FGEN	Fri, Aug 28, 2020	42.00	42.82	41.62	42.55
1456	NASDAQ	FGEN	Thu, Aug 27, 2020	41.83	42.38	41.40	41.91
1455	NASDAQ	FGEN	Wed, Aug 26, 2020	41.52	41.62	40.73	41.53
1454	NASDAQ	FGEN	Tue, Aug 25, 2020	42.30	42.71	41.19	41.74
1453	NASDAQ	FGEN	Mon, Aug 24, 2020	42.38	42.56	41.80	42.30
1452	NASDAQ	FGEN	Fri, Aug 21, 2020	41.28	42.49	40.97	42.13
1451	NASDAQ	FGEN	Thu, Aug 20, 2020	41.57	42.00	40.03	41.33
1450	NASDAQ	FGEN	Wed, Aug 19, 2020	44.76	44.92	41.79	41.95
1449	NASDAQ	FGEN	Tue, Aug 18, 2020	44.74	44.94	43.92	44.39
1448	NASDAQ	FGEN	Mon, Aug 17, 2020	44.21	45.32	43.94	44.75
1447	NASDAQ	FGEN	Fri, Aug 14, 2020	45.29	45.29	43.77	44.21
1446	NASDAQ	FGEN	Thu, Aug 13, 2020	45.11	46.51	44.73	45.11
1445	NASDAQ	FGEN	Wed, Aug 12, 2020	45.33	45.83	44.58	45.10
1444	NASDAQ	FGEN	Tue, Aug 11, 2020	45.39	46.20	44.60	45.03
1443	NASDAQ	FGEN	Mon, Aug 10, 2020	44.23	45.63	43.74	45.15
1442	NASDAQ	FGEN	Fri, Aug 7, 2020	44.00	48.00	43.30	44.20
1441	NASDAQ	FGEN	Thu, Aug 6, 2020	42.73	42.90	41.03	41.45
1440	NASDAQ	FGEN	Wed, Aug 5, 2020	42.00	43.26	41.28	42.65
1439	NASDAQ	FGEN	Tue, Aug 4, 2020	42.36	42.36	41.45	41.85
1438	NASDAQ	FGEN	Mon, Aug 3, 2020	40.72	42.60	40.48	42.42
1437	NASDAQ	FGEN	Fri, Jul 31, 2020	41.60	41.96	40.20	40.47
1436	NASDAQ	FGEN	Thu, Jul 30, 2020	40.50	41.81	40.50	41.37
1435	NASDAQ	FGEN	Wed, Jul 29, 2020	41.29	41.60	40.29	40.74
1434	NASDAQ	FGEN	Tue, Jul 28, 2020	43.50	43.75	41.15	41.20
1433	NASDAQ	FGEN	Mon, Jul 27, 2020	42.60	43.45	42.18	43.35
1432	NASDAQ	FGEN	Fri, Jul 24, 2020	42.35	43.09	41.74	42.47
1431	NASDAQ	FGEN	Thu, Jul 23, 2020	43.34	43.90	42.47	42.88
1430	NASDAQ	FGEN	Wed, Jul 22, 2020	43.63	44.25	42.74	43.25
1429	NASDAQ	FGEN	Tue, Jul 21, 2020	45.60	45.60	43.57	43.90
1428	NASDAQ	FGEN	Mon, Jul 20, 2020	45.49	45.72	44.61	45.28
1427	NASDAQ	FGEN	Fri, Jul 17, 2020	45.38	45.98	45.14	45.40
1426	NASDAQ	FGEN	Thu, Jul 16, 2020	45.11	45.90	44.51	45.50
1425	NASDAQ	FGEN	Wed, Jul 15, 2020	43.05	45.99	42.69	45.50
1424	NASDAQ	FGEN	Tue, Jul 14, 2020	41.29	42.07	40.25	42.06
1423	NASDAQ	FGEN	Mon, Jul 13, 2020	42.23	43.72	41.08	41.16
1422	NASDAQ	FGEN	Fri, Jul 10, 2020	41.79	42.32	41.44	41.77
1421	NASDAQ	FGEN	Thu, Jul 9, 2020	41.52	42.11	41.18	41.82
1420	NASDAQ	FGEN	Wed, Jul 8, 2020	41.89	42.11	41.14	41.91
1419	NASDAQ	FGEN	Tue, Jul 7, 2020	42.60	43.30	41.61	41.67
1418	NASDAQ	FGEN	Mon, Jul 6, 2020	44.00	44.23	42.38	43.13
1417	NASDAQ	FGEN	Thu, Jul 2, 2020	42.89	44.05	42.31	43.50
1416	NASDAQ	FGEN	Wed, Jul 1, 2020	40.44	42.60	40.29	42.13
1415	NASDAQ	FGEN	Tue, Jun 30, 2020	40.35	41.09	39.89	40.53
1414	NASDAQ	FGEN	Mon, Jun 29, 2020	40.40	41.46	39.69	40.59
1413	NASDAQ	FGEN	Fri, Jun 26, 2020	42.36	42.50	40.18	40.40
1412	NASDAQ	FGEN	Thu, Jun 25, 2020	41.74	43.25	41.37	42.83
1411	NASDAQ	FGEN	Wed, Jun 24, 2020	42.36	43.00	41.34	41.94
1410	NASDAQ	FGEN	Tue, Jun 23, 2020	42.66	43.84	42.48	42.81
1409	NASDAQ	FGEN	Mon, Jun 22, 2020	39.84	42.30	39.22	42.08
1408	NASDAQ	FGEN	Fri, Jun 19, 2020	40.13	40.13	38.93	39.78
1407	NASDAQ	FGEN	Thu, Jun 18, 2020	40.31	41.03	40.04	40.13
1406	NASDAQ	FGEN	Wed, Jun 17, 2020	39.82	41.18	39.82	40.63
1405	NASDAQ	FGEN	Tue, Jun 16, 2020	39.68	40.63	38.85	39.86
1404	NASDAQ	FGEN	Mon, Jun 15, 2020	38.44	39.45	36.85	39.37
1403	NASDAQ	FGEN	Fri, Jun 12, 2020	36.00	38.25	35.81	38.16
1402	NASDAQ	FGEN	Thu, Jun 11, 2020	35.88	36.75	34.77	35.00
1401	NASDAQ	FGEN	Wed, Jun 10, 2020	36.00	37.83	35.75	37.26
1400	NASDAQ	FGEN	Tue, Jun 9, 2020	33.32	36.14	33.10	35.79
1399	NASDAQ	FGEN	Mon, Jun 8, 2020	33.30	34.00	32.12	33.61
1398	NASDAQ	FGEN	Fri, Jun 5, 2020	33.60	34.37	32.62	32.64
1397	NASDAQ	FGEN	Thu, Jun 4, 2020	33.22	33.92	32.68	32.69
1396	NASDAQ	FGEN	Wed, Jun 3, 2020	34.30	35.02	33.17	33.20
1395	NASDAQ	FGEN	Tue, Jun 2, 2020	34.08	34.61	33.15	33.92
1394	NASDAQ	FGEN	Mon, Jun 1, 2020	33.51	34.56	33.08	33.65
1393	NASDAQ	FGEN	Fri, May 29, 2020	35.62	35.68	33.34	33.44
1392	NASDAQ	FGEN	Thu, May 28, 2020	37.27	37.27	35.60	35.69
1391	NASDAQ	FGEN	Wed, May 27, 2020	36.73	37.01	35.14	36.97
1390	NASDAQ	FGEN	Tue, May 26, 2020	37.08	37.80	36.08	36.30
1389	NASDAQ	FGEN	Fri, May 22, 2020	36.78	36.91	35.95	36.82
1388	NASDAQ	FGEN	Thu, May 21, 2020	38.00	38.83	36.14	36.58
1387	NASDAQ	FGEN	Wed, May 20, 2020	36.24	38.14	35.56	37.59
1386	NASDAQ	FGEN	Tue, May 19, 2020	36.25	36.91	35.40	35.44
1385	NASDAQ	FGEN	Mon, May 18, 2020	37.36	38.19	36.17	36.53
1384	NASDAQ	FGEN	Fri, May 15, 2020	36.12	36.85	35.72	36.09
1383	NASDAQ	FGEN	Thu, May 14, 2020	35.72	37.05	35.42	36.28
1382	NASDAQ	FGEN	Wed, May 13, 2020	37.48	37.48	35.62	36.09
1381	NASDAQ	FGEN	Tue, May 12, 2020	40.12	40.12	37.58	37.68
1380	NASDAQ	FGEN	Mon, May 11, 2020	35.94	39.95	35.82	39.61
1379	NASDAQ	FGEN	Fri, May 8, 2020	36.50	37.08	35.42	36.42
1378	NASDAQ	FGEN	Thu, May 7, 2020	36.99	36.99	35.70	36.42
1377	NASDAQ	FGEN	Wed, May 6, 2020	36.34	37.32	35.72	35.99
1376	NASDAQ	FGEN	Tue, May 5, 2020	38.76	38.81	36.02	36.31
1375	NASDAQ	FGEN	Mon, May 4, 2020	33.99	37.02	33.15	36.96
1374	NASDAQ	FGEN	Fri, May 1, 2020	35.97	36.22	34.21	34.98
1373	NASDAQ	FGEN	Thu, Apr 30, 2020	38.89	38.94	36.69	36.89
1372	NASDAQ	FGEN	Wed, Apr 29, 2020	40.81	40.82	39.48	39.76
1371	NASDAQ	FGEN	Tue, Apr 28, 2020	41.18	41.18	38.74	39.18
1370	NASDAQ	FGEN	Mon, Apr 27, 2020	41.07	41.25	39.64	39.90
1369	NASDAQ	FGEN	Fri, Apr 24, 2020	39.82	41.12	38.79	40.86
1368	NASDAQ	FGEN	Thu, Apr 23, 2020	38.10	40.27	37.93	39.43
1367	NASDAQ	FGEN	Wed, Apr 22, 2020	38.07	38.18	37.09	37.91
1366	NASDAQ	FGEN	Tue, Apr 21, 2020	37.50	38.18	36.04	37.23
1365	NASDAQ	FGEN	Mon, Apr 20, 2020	39.00	40.86	38.33	38.50
1364	NASDAQ	FGEN	Fri, Apr 17, 2020	39.00	39.72	37.91	39.69
1363	NASDAQ	FGEN	Thu, Apr 16, 2020	35.64	37.16	35.25	37.15
1362	NASDAQ	FGEN	Wed, Apr 15, 2020	35.31	36.37	34.63	35.36
1361	NASDAQ	FGEN	Tue, Apr 14, 2020	36.28	37.24	35.41	36.61
1360	NASDAQ	FGEN	Mon, Apr 13, 2020	36.20	36.75	34.87	35.33
1359	NASDAQ	FGEN	Thu, Apr 9, 2020	36.07	36.49	35.24	36.41
1358	NASDAQ	FGEN	Wed, Apr 8, 2020	34.94	35.66	34.01	35.18
1357	NASDAQ	FGEN	Tue, Apr 7, 2020	37.10	37.85	34.11	34.12
1356	NASDAQ	FGEN	Mon, Apr 6, 2020	34.19	36.10	32.88	35.90
1355	NASDAQ	FGEN	Fri, Apr 3, 2020	33.74	34.42	31.65	32.57
1354	NASDAQ	FGEN	Thu, Apr 2, 2020	32.31	34.10	32.12	34.04
1353	NASDAQ	FGEN	Wed, Apr 1, 2020	33.21	34.71	32.41	32.79
1352	NASDAQ	FGEN	Tue, Mar 31, 2020	34.65	35.34	33.39	34.75
1351	NASDAQ	FGEN	Mon, Mar 30, 2020	33.22	35.40	31.85	35.03
1350	NASDAQ	FGEN	Fri, Mar 27, 2020	32.69	34.78	30.58	33.47
1349	NASDAQ	FGEN	Thu, Mar 26, 2020	31.92	34.08	31.17	33.82
1348	NASDAQ	FGEN	Wed, Mar 25, 2020	30.16	32.48	29.35	31.55
1347	NASDAQ	FGEN	Tue, Mar 24, 2020	27.87	30.63	27.76	30.04
1346	NASDAQ	FGEN	Mon, Mar 23, 2020	25.48	27.39	24.54	26.73
1345	NASDAQ	FGEN	Fri, Mar 20, 2020	26.48	27.81	24.79	24.87
1344	NASDAQ	FGEN	Thu, Mar 19, 2020	23.00	26.70	22.65	26.21
1343	NASDAQ	FGEN	Wed, Mar 18, 2020	24.80	26.57	22.75	23.30
1342	NASDAQ	FGEN	Tue, Mar 17, 2020	24.44	26.99	24.44	26.41
1341	NASDAQ	FGEN	Mon, Mar 16, 2020	26.36	29.97	23.88	23.99
1340	NASDAQ	FGEN	Fri, Mar 13, 2020	32.57	33.36	28.50	31.57
1339	NASDAQ	FGEN	Thu, Mar 12, 2020	33.15	34.32	30.39	31.04
1338	NASDAQ	FGEN	Wed, Mar 11, 2020	37.01	38.08	34.84	35.50
1337	NASDAQ	FGEN	Tue, Mar 10, 2020	38.02	38.43	35.35	37.89
1336	NASDAQ	FGEN	Mon, Mar 9, 2020	36.55	38.34	35.63	36.75
1335	NASDAQ	FGEN	Fri, Mar 6, 2020	38.88	41.38	38.67	39.71
1334	NASDAQ	FGEN	Thu, Mar 5, 2020	40.64	41.26	39.46	40.19
1333	NASDAQ	FGEN	Wed, Mar 4, 2020	40.32	42.68	39.99	41.91
1332	NASDAQ	FGEN	Tue, Mar 3, 2020	40.05	41.16	38.44	39.46
1331	NASDAQ	FGEN	Mon, Mar 2, 2020	42.00	43.26	40.23	43.15
1330	NASDAQ	FGEN	Fri, Feb 28, 2020	39.07	42.03	38.87	41.80
1329	NASDAQ	FGEN	Thu, Feb 27, 2020	40.34	41.78	39.57	40.56
1328	NASDAQ	FGEN	Wed, Feb 26, 2020	43.27	43.45	41.31	41.47
1327	NASDAQ	FGEN	Tue, Feb 25, 2020	43.89	44.50	42.67	42.96
1326	NASDAQ	FGEN	Mon, Feb 24, 2020	43.91	44.49	42.57	43.59
1325	NASDAQ	FGEN	Fri, Feb 21, 2020	45.40	46.54	44.98	45.48
1324	NASDAQ	FGEN	Thu, Feb 20, 2020	45.44	45.93	44.64	45.32
1323	NASDAQ	FGEN	Wed, Feb 19, 2020	45.13	46.10	44.86	45.70
1322	NASDAQ	FGEN	Tue, Feb 18, 2020	45.22	45.60	44.54	44.82
1321	NASDAQ	FGEN	Fri, Feb 14, 2020	44.70	46.08	43.82	45.58
1320	NASDAQ	FGEN	Thu, Feb 13, 2020	45.00	45.26	44.16	44.51
1319	NASDAQ	FGEN	Wed, Feb 12, 2020	45.51	46.65	45.20	45.36
1318	NASDAQ	FGEN	Tue, Feb 11, 2020	44.01	44.78	43.57	44.63
1317	NASDAQ	FGEN	Mon, Feb 10, 2020	43.04	43.76	42.41	43.55
1316	NASDAQ	FGEN	Fri, Feb 7, 2020	45.41	45.41	43.15	43.27
1315	NASDAQ	FGEN	Thu, Feb 6, 2020	46.20	46.51	45.14	45.59
1314	NASDAQ	FGEN	Wed, Feb 5, 2020	46.10	46.77	45.07	45.96
1313	NASDAQ	FGEN	Tue, Feb 4, 2020	44.04	45.83	43.80	45.79
1312	NASDAQ	FGEN	Mon, Feb 3, 2020	42.45	43.42	42.24	43.37
1311	NASDAQ	FGEN	Fri, Jan 31, 2020	42.10	42.33	41.68	41.85
1310	NASDAQ	FGEN	Thu, Jan 30, 2020	41.72	42.48	41.67	42.28
1309	NASDAQ	FGEN	Wed, Jan 29, 2020	42.22	42.38	41.86	42.04
1308	NASDAQ	FGEN	Tue, Jan 28, 2020	41.96	42.55	41.82	41.93
1307	NASDAQ	FGEN	Mon, Jan 27, 2020	40.74	42.12	40.40	41.61
1306	NASDAQ	FGEN	Fri, Jan 24, 2020	44.16	44.22	41.69	41.80
1305	NASDAQ	FGEN	Thu, Jan 23, 2020	43.34	44.53	42.43	44.16
1304	NASDAQ	FGEN	Wed, Jan 22, 2020	43.13	43.98	42.80	43.71
1303	NASDAQ	FGEN	Tue, Jan 21, 2020	44.05	44.05	42.34	42.94
1302	NASDAQ	FGEN	Fri, Jan 17, 2020	44.96	45.21	44.30	44.35
1301	NASDAQ	FGEN	Thu, Jan 16, 2020	42.80	44.63	42.80	44.59
1300	NASDAQ	FGEN	Wed, Jan 15, 2020	42.66	43.58	42.03	42.48
1299	NASDAQ	FGEN	Tue, Jan 14, 2020	41.52	43.44	41.26	42.78
1298	NASDAQ	FGEN	Mon, Jan 13, 2020	42.09	42.25	41.58	41.78
1297	NASDAQ	FGEN	Fri, Jan 10, 2020	42.55	42.99	41.97	42.05
1296	NASDAQ	FGEN	Thu, Jan 9, 2020	43.17	43.24	42.14	42.51
1295	NASDAQ	FGEN	Wed, Jan 8, 2020	42.61	43.16	42.47	42.81
1294	NASDAQ	FGEN	Tue, Jan 7, 2020	43.49	43.49	42.41	42.67
1293	NASDAQ	FGEN	Mon, Jan 6, 2020	42.23	43.44	42.13	43.35
1292	NASDAQ	FGEN	Fri, Jan 3, 2020	43.20	43.87	42.65	43.09
1291	NASDAQ	FGEN	Thu, Jan 2, 2020	43.12	44.05	42.79	43.86
1290	NASDAQ	FGEN	Tue, Dec 31, 2019	43.13	43.92	42.84	42.89
1289	NASDAQ	FGEN	Mon, Dec 30, 2019	44.95	44.95	43.34	43.41
1288	NASDAQ	FGEN	Fri, Dec 27, 2019	46.79	46.79	44.84	44.89
1287	NASDAQ	FGEN	Thu, Dec 26, 2019	45.90	47.00	45.90	46.74
1286	NASDAQ	FGEN	Tue, Dec 24, 2019	45.09	45.97	44.76	45.84
1285	NASDAQ	FGEN	Mon, Dec 23, 2019	45.52	45.98	44.62	44.92
1284	NASDAQ	FGEN	Fri, Dec 20, 2019	46.44	46.59	44.91	45.30
1283	NASDAQ	FGEN	Thu, Dec 19, 2019	46.54	46.77	45.95	46.44
1282	NASDAQ	FGEN	Wed, Dec 18, 2019	47.25	47.25	46.09	46.25
1281	NASDAQ	FGEN	Tue, Dec 17, 2019	47.27	47.58	46.31	47.49
1280	NASDAQ	FGEN	Mon, Dec 16, 2019	46.68	47.60	46.20	47.44
1279	NASDAQ	FGEN	Fri, Dec 13, 2019	47.55	48.49	46.54	46.69
1278	NASDAQ	FGEN	Thu, Dec 12, 2019	47.23	48.30	46.79	47.64
1277	NASDAQ	FGEN	Wed, Dec 11, 2019	47.97	48.73	47.06	47.30
1276	NASDAQ	FGEN	Tue, Dec 10, 2019	47.63	48.95	47.31	48.06
1275	NASDAQ	FGEN	Mon, Dec 9, 2019	47.44	48.34	47.10	47.76
1274	NASDAQ	FGEN	Fri, Dec 6, 2019	47.49	47.57	46.00	47.39
1273	NASDAQ	FGEN	Thu, Dec 5, 2019	46.93	47.30	46.57	47.14
1272	NASDAQ	FGEN	Wed, Dec 4, 2019	44.39	46.86	43.88	46.78
1271	NASDAQ	FGEN	Tue, Dec 3, 2019	43.38	44.75	42.96	44.24
1270	NASDAQ	FGEN	Mon, Dec 2, 2019	42.87	44.20	42.56	44.00
1269	NASDAQ	FGEN	Fri, Nov 29, 2019	41.76	44.21	41.55	42.37
1268	NASDAQ	FGEN	Wed, Nov 27, 2019	40.14	40.76	39.59	40.63
1267	NASDAQ	FGEN	Tue, Nov 26, 2019	40.49	40.49	39.36	40.02
1266	NASDAQ	FGEN	Mon, Nov 25, 2019	38.67	41.00	38.65	40.33
1265	NASDAQ	FGEN	Fri, Nov 22, 2019	37.93	38.71	37.81	38.44
1264	NASDAQ	FGEN	Thu, Nov 21, 2019	38.07	38.11	37.03	37.87
1263	NASDAQ	FGEN	Wed, Nov 20, 2019	37.32	38.69	37.01	37.79
1262	NASDAQ	FGEN	Tue, Nov 19, 2019	36.60	37.94	36.28	37.65
1261	NASDAQ	FGEN	Mon, Nov 18, 2019	36.84	37.20	35.40	36.87
1260	NASDAQ	FGEN	Fri, Nov 15, 2019	35.12	37.59	35.01	36.99
1259	NASDAQ	FGEN	Thu, Nov 14, 2019	34.16	35.51	33.84	34.98
1258	NASDAQ	FGEN	Wed, Nov 13, 2019	35.56	35.75	34.11	34.58
1257	NASDAQ	FGEN	Tue, Nov 12, 2019	35.71	37.63	32.33	35.56
1256	NASDAQ	FGEN	Mon, Nov 11, 2019	41.89	42.00	35.16	35.40
1255	NASDAQ	FGEN	Fri, Nov 8, 2019	36.00	48.44	33.51	41.62
1254	NASDAQ	FGEN	Thu, Nov 7, 2019	39.07	39.10	36.67	37.97
1253	NASDAQ	FGEN	Wed, Nov 6, 2019	40.00	40.00	37.99	38.32
1252	NASDAQ	FGEN	Tue, Nov 5, 2019	37.01	40.74	37.01	39.97
1251	NASDAQ	FGEN	Mon, Nov 4, 2019	40.40	40.49	35.03	37.01
1250	NASDAQ	FGEN	Fri, Nov 1, 2019	39.37	40.09	38.68	40.02
1249	NASDAQ	FGEN	Thu, Oct 31, 2019	38.97	39.69	38.36	39.15
1248	NASDAQ	FGEN	Wed, Oct 30, 2019	39.28	39.66	38.88	39.21
1247	NASDAQ	FGEN	Tue, Oct 29, 2019	40.63	40.81	39.12	39.32
1246	NASDAQ	FGEN	Mon, Oct 28, 2019	39.94	40.94	39.69	40.71
1245	NASDAQ	FGEN	Fri, Oct 25, 2019	39.84	40.39	39.44	39.63
1244	NASDAQ	FGEN	Thu, Oct 24, 2019	39.23	40.34	38.72	39.99
1243	NASDAQ	FGEN	Wed, Oct 23, 2019	39.40	40.22	38.67	38.83
1242	NASDAQ	FGEN	Tue, Oct 22, 2019	39.38	40.19	39.15	39.61
1241	NASDAQ	FGEN	Mon, Oct 21, 2019	39.33	40.09	39.02	39.24
1240	NASDAQ	FGEN	Fri, Oct 18, 2019	40.22	40.65	38.61	38.80
1239	NASDAQ	FGEN	Thu, Oct 17, 2019	40.36	40.71	40.13	40.51
1238	NASDAQ	FGEN	Wed, Oct 16, 2019	39.00	40.41	39.00	40.30
1237	NASDAQ	FGEN	Tue, Oct 15, 2019	38.00	39.20	38.00	38.86
1236	NASDAQ	FGEN	Mon, Oct 14, 2019	37.28	38.35	36.56	38.03
1235	NASDAQ	FGEN	Fri, Oct 11, 2019	37.10	37.84	37.07	37.29
1234	NASDAQ	FGEN	Thu, Oct 10, 2019	36.67	37.59	36.37	36.65
1233	NASDAQ	FGEN	Wed, Oct 9, 2019	36.98	37.60	36.24	36.58
1232	NASDAQ	FGEN	Tue, Oct 8, 2019	36.48	37.39	35.84	36.35
1231	NASDAQ	FGEN	Mon, Oct 7, 2019	36.48	37.30	36.33	36.89
1230	NASDAQ	FGEN	Fri, Oct 4, 2019	36.45	37.11	35.40	36.76
1229	NASDAQ	FGEN	Thu, Oct 3, 2019	35.40	36.75	35.00	36.23
1228	NASDAQ	FGEN	Wed, Oct 2, 2019	35.86	36.37	34.63	35.35
1227	NASDAQ	FGEN	Tue, Oct 1, 2019	37.26	38.36	36.12	36.26
1226	NASDAQ	FGEN	Mon, Sep 30, 2019	38.16	38.80	36.02	36.98
1225	NASDAQ	FGEN	Fri, Sep 27, 2019	37.74	39.60	37.34	37.80
1224	NASDAQ	FGEN	Thu, Sep 26, 2019	38.42	38.53	37.20	37.77
1223	NASDAQ	FGEN	Wed, Sep 25, 2019	38.35	39.22	37.73	38.20
1222	NASDAQ	FGEN	Tue, Sep 24, 2019	40.94	41.22	37.47	38.07
1221	NASDAQ	FGEN	Mon, Sep 23, 2019	40.27	41.23	40.23	40.84
1220	NASDAQ	FGEN	Fri, Sep 20, 2019	39.51	40.47	39.25	39.90
1219	NASDAQ	FGEN	Thu, Sep 19, 2019	40.76	41.25	39.53	39.65
1218	NASDAQ	FGEN	Wed, Sep 18, 2019	41.43	41.57	40.16	40.96
1217	NASDAQ	FGEN	Tue, Sep 17, 2019	41.38	41.80	40.62	41.41
1216	NASDAQ	FGEN	Mon, Sep 16, 2019	40.92	42.19	40.58	41.82
1215	NASDAQ	FGEN	Fri, Sep 13, 2019	42.79	43.22	41.00	41.49
1214	NASDAQ	FGEN	Thu, Sep 12, 2019	44.16	44.23	42.48	42.55
1213	NASDAQ	FGEN	Wed, Sep 11, 2019	41.44	43.59	41.44	43.43
1212	NASDAQ	FGEN	Tue, Sep 10, 2019	40.10	41.38	39.86	41.30
1211	NASDAQ	FGEN	Mon, Sep 9, 2019	41.73	41.73	40.43	40.54
1210	NASDAQ	FGEN	Fri, Sep 6, 2019	42.19	43.26	41.62	41.68
1209	NASDAQ	FGEN	Thu, Sep 5, 2019	42.01	42.97	41.44	42.06
1208	NASDAQ	FGEN	Wed, Sep 4, 2019	42.15	42.29	40.61	41.51
1207	NASDAQ	FGEN	Tue, Sep 3, 2019	44.15	44.88	41.24	41.66
1206	NASDAQ	FGEN	Fri, Aug 30, 2019	46.00	46.00	44.30	44.66
1205	NASDAQ	FGEN	Thu, Aug 29, 2019	45.67	46.50	45.32	45.80
1204	NASDAQ	FGEN	Wed, Aug 28, 2019	43.65	45.93	43.31	45.31
1203	NASDAQ	FGEN	Tue, Aug 27, 2019	45.22	45.91	42.95	43.74
1202	NASDAQ	FGEN	Mon, Aug 26, 2019	41.93	45.33	40.69	44.80
1201	NASDAQ	FGEN	Fri, Aug 23, 2019	43.43	43.88	41.55	41.72
1200	NASDAQ	FGEN	Thu, Aug 22, 2019	45.71	45.71	43.45	43.53
1199	NASDAQ	FGEN	Wed, Aug 21, 2019	45.00	45.26	44.49	44.87
1198	NASDAQ	FGEN	Tue, Aug 20, 2019	45.23	45.70	44.40	44.61
1197	NASDAQ	FGEN	Mon, Aug 19, 2019	45.14	45.86	44.85	45.42
1196	NASDAQ	FGEN	Fri, Aug 16, 2019	43.45	44.93	43.45	44.60
1195	NASDAQ	FGEN	Thu, Aug 15, 2019	43.30	43.91	42.12	43.14
1194	NASDAQ	FGEN	Wed, Aug 14, 2019	44.39	45.00	43.06	43.35
1193	NASDAQ	FGEN	Tue, Aug 13, 2019	45.00	46.72	44.65	45.09
1192	NASDAQ	FGEN	Mon, Aug 12, 2019	46.34	46.34	44.40	45.14
1191	NASDAQ	FGEN	Fri, Aug 9, 2019	48.06	48.50	46.01	46.20
1190	NASDAQ	FGEN	Thu, Aug 8, 2019	45.09	46.83	45.00	46.50
1189	NASDAQ	FGEN	Wed, Aug 7, 2019	45.14	46.07	44.64	45.20
1188	NASDAQ	FGEN	Tue, Aug 6, 2019	45.26	45.82	44.58	45.54
1187	NASDAQ	FGEN	Mon, Aug 5, 2019	45.28	45.89	44.32	44.80
1186	NASDAQ	FGEN	Fri, Aug 2, 2019	46.70	47.66	45.68	46.33
1185	NASDAQ	FGEN	Thu, Aug 1, 2019	47.30	48.28	46.56	47.03
1184	NASDAQ	FGEN	Wed, Jul 31, 2019	48.34	48.71	47.00	47.26
1183	NASDAQ	FGEN	Tue, Jul 30, 2019	47.35	48.54	46.73	48.45
1182	NASDAQ	FGEN	Mon, Jul 29, 2019	47.85	48.49	47.05	47.58
1181	NASDAQ	FGEN	Fri, Jul 26, 2019	46.99	48.09	46.80	48.04
1180	NASDAQ	FGEN	Thu, Jul 25, 2019	47.51	48.11	46.27	46.70
1179	NASDAQ	FGEN	Wed, Jul 24, 2019	46.33	47.15	45.82	47.10
1178	NASDAQ	FGEN	Tue, Jul 23, 2019	48.06	48.25	46.28	46.42
1177	NASDAQ	FGEN	Mon, Jul 22, 2019	45.93	48.24	45.93	47.76
1176	NASDAQ	FGEN	Fri, Jul 19, 2019	47.46	47.88	46.17	46.23
1175	NASDAQ	FGEN	Thu, Jul 18, 2019	46.30	47.74	45.63	47.69
1174	NASDAQ	FGEN	Wed, Jul 17, 2019	46.45	46.79	45.78	46.20
1173	NASDAQ	FGEN	Tue, Jul 16, 2019	46.44	47.37	45.88	46.46
1172	NASDAQ	FGEN	Mon, Jul 15, 2019	45.93	46.45	45.32	46.43
1171	NASDAQ	FGEN	Fri, Jul 12, 2019	45.24	45.92	43.93	45.60
1170	NASDAQ	FGEN	Thu, Jul 11, 2019	45.30	45.75	44.52	45.18
1169	NASDAQ	FGEN	Wed, Jul 10, 2019	44.99	45.39	44.03	45.07
1168	NASDAQ	FGEN	Tue, Jul 9, 2019	42.68	44.85	42.47	44.82
1167	NASDAQ	FGEN	Mon, Jul 8, 2019	44.07	44.07	41.91	42.75
1166	NASDAQ	FGEN	Fri, Jul 5, 2019	44.28	44.76	43.85	44.33
1165	NASDAQ	FGEN	Wed, Jul 3, 2019	44.64	44.67	43.71	44.35
1164	NASDAQ	FGEN	Tue, Jul 2, 2019	45.90	45.90	44.05	44.38
1163	NASDAQ	FGEN	Mon, Jul 1, 2019	45.75	46.35	45.38	45.91
1162	NASDAQ	FGEN	Fri, Jun 28, 2019	44.75	45.28	44.30	45.18
1161	NASDAQ	FGEN	Thu, Jun 27, 2019	42.72	44.59	42.69	44.55
1160	NASDAQ	FGEN	Wed, Jun 26, 2019	42.44	42.90	41.94	42.26
1159	NASDAQ	FGEN	Tue, Jun 25, 2019	43.75	43.86	41.88	42.27
1158	NASDAQ	FGEN	Mon, Jun 24, 2019	44.57	44.57	43.46	43.54
1157	NASDAQ	FGEN	Fri, Jun 21, 2019	43.74	44.57	43.07	44.31
1156	NASDAQ	FGEN	Thu, Jun 20, 2019	45.00	45.74	43.79	44.43
1155	NASDAQ	FGEN	Wed, Jun 19, 2019	44.00	44.63	43.60	44.55
1154	NASDAQ	FGEN	Tue, Jun 18, 2019	43.12	44.41	43.00	44.05
1153	NASDAQ	FGEN	Mon, Jun 17, 2019	40.70	43.29	40.65	43.00
1152	NASDAQ	FGEN	Fri, Jun 14, 2019	40.96	41.63	40.56	40.68
1151	NASDAQ	FGEN	Thu, Jun 13, 2019	40.47	41.45	40.38	41.33
1150	NASDAQ	FGEN	Wed, Jun 12, 2019	39.56	40.48	39.17	40.20
1149	NASDAQ	FGEN	Tue, Jun 11, 2019	40.11	40.57	38.78	39.42
1148	NASDAQ	FGEN	Mon, Jun 10, 2019	38.76	40.81	38.06	39.94
1147	NASDAQ	FGEN	Fri, Jun 7, 2019	38.49	38.74	37.48	38.70
1146	NASDAQ	FGEN	Thu, Jun 6, 2019	39.01	39.01	36.87	38.31
1145	NASDAQ	FGEN	Wed, Jun 5, 2019	38.83	39.07	37.85	39.03
1144	NASDAQ	FGEN	Tue, Jun 4, 2019	37.36	38.68	36.88	38.61
1143	NASDAQ	FGEN	Mon, Jun 3, 2019	36.45	37.64	36.17	37.22
1142	NASDAQ	FGEN	Fri, May 31, 2019	35.80	36.41	35.65	36.24
1141	NASDAQ	FGEN	Thu, May 30, 2019	35.58	36.31	35.11	36.17
1140	NASDAQ	FGEN	Wed, May 29, 2019	35.03	36.16	35.01	35.54
1139	NASDAQ	FGEN	Tue, May 28, 2019	35.44	35.89	34.74	35.58
1138	NASDAQ	FGEN	Fri, May 24, 2019	35.50	36.00	35.30	35.57
1137	NASDAQ	FGEN	Thu, May 23, 2019	35.04	35.42	34.00	35.13
1136	NASDAQ	FGEN	Wed, May 22, 2019	35.92	36.47	35.28	35.65
1135	NASDAQ	FGEN	Tue, May 21, 2019	36.08	37.00	35.26	36.04
1134	NASDAQ	FGEN	Mon, May 20, 2019	35.28	36.69	35.01	35.83
1133	NASDAQ	FGEN	Fri, May 17, 2019	36.85	37.13	35.50	35.77
1132	NASDAQ	FGEN	Thu, May 16, 2019	38.00	39.01	36.96	37.32
1131	NASDAQ	FGEN	Wed, May 15, 2019	37.00	39.24	37.00	37.84
1130	NASDAQ	FGEN	Tue, May 14, 2019	35.50	37.64	35.50	37.46
1129	NASDAQ	FGEN	Mon, May 13, 2019	34.97	37.36	34.50	35.14
1128	NASDAQ	FGEN	Fri, May 10, 2019	37.06	38.20	33.51	36.39
1127	NASDAQ	FGEN	Thu, May 9, 2019	45.97	46.52	44.77	45.67
1126	NASDAQ	FGEN	Wed, May 8, 2019	45.91	47.17	45.19	46.41
1125	NASDAQ	FGEN	Tue, May 7, 2019	48.20	48.34	45.30	45.92
1124	NASDAQ	FGEN	Mon, May 6, 2019	47.92	48.93	47.05	48.87
1123	NASDAQ	FGEN	Fri, May 3, 2019	47.60	49.29	47.18	49.19
1122	NASDAQ	FGEN	Thu, May 2, 2019	46.04	47.53	45.65	47.45
1121	NASDAQ	FGEN	Wed, May 1, 2019	46.90	46.97	45.83	45.95
1120	NASDAQ	FGEN	Tue, Apr 30, 2019	47.59	47.96	46.06	46.73
1119	NASDAQ	FGEN	Mon, Apr 29, 2019	48.31	48.84	47.57	47.58
1118	NASDAQ	FGEN	Fri, Apr 26, 2019	47.80	48.74	47.34	48.36
1117	NASDAQ	FGEN	Thu, Apr 25, 2019	47.03	48.17	46.58	47.88
1116	NASDAQ	FGEN	Wed, Apr 24, 2019	48.14	48.30	46.51	47.07
1115	NASDAQ	FGEN	Tue, Apr 23, 2019	47.00	48.22	46.78	47.93
1114	NASDAQ	FGEN	Mon, Apr 22, 2019	47.00	47.96	46.38	46.83
1113	NASDAQ	FGEN	Thu, Apr 18, 2019	46.33	47.64	45.00	47.21
1112	NASDAQ	FGEN	Wed, Apr 17, 2019	49.44	49.44	45.94	46.14
1111	NASDAQ	FGEN	Tue, Apr 16, 2019	49.26	49.60	47.53	48.51
1110	NASDAQ	FGEN	Mon, Apr 15, 2019	47.78	48.99	47.25	48.76
1109	NASDAQ	FGEN	Fri, Apr 12, 2019	53.31	53.93	47.99	48.03
1108	NASDAQ	FGEN	Thu, Apr 11, 2019	54.27	54.60	52.50	52.73
1107	NASDAQ	FGEN	Wed, Apr 10, 2019	52.81	54.29	52.54	54.25
1106	NASDAQ	FGEN	Tue, Apr 9, 2019	52.82	53.45	52.46	52.60
1105	NASDAQ	FGEN	Mon, Apr 8, 2019	53.53	53.74	52.23	52.88
1104	NASDAQ	FGEN	Fri, Apr 5, 2019	53.08	54.08	52.41	54.02
1103	NASDAQ	FGEN	Thu, Apr 4, 2019	54.92	55.64	52.75	52.79
1102	NASDAQ	FGEN	Wed, Apr 3, 2019	55.14	55.32	54.10	55.16
1101	NASDAQ	FGEN	Tue, Apr 2, 2019	55.63	55.66	54.09	54.50
1100	NASDAQ	FGEN	Mon, Apr 1, 2019	55.06	55.71	54.22	55.53
1099	NASDAQ	FGEN	Fri, Mar 29, 2019	54.30	54.90	53.89	54.35
1098	NASDAQ	FGEN	Thu, Mar 28, 2019	53.50	55.17	53.13	54.22
1097	NASDAQ	FGEN	Wed, Mar 27, 2019	54.26	54.46	52.96	53.62
1096	NASDAQ	FGEN	Tue, Mar 26, 2019	53.61	54.80	53.02	54.44
1095	NASDAQ	FGEN	Mon, Mar 25, 2019	52.76	53.80	51.55	53.05
1094	NASDAQ	FGEN	Fri, Mar 22, 2019	55.40	55.40	52.68	52.98
1093	NASDAQ	FGEN	Thu, Mar 21, 2019	54.66	56.25	54.23	55.62
1092	NASDAQ	FGEN	Wed, Mar 20, 2019	56.20	56.41	54.50	55.08
1091	NASDAQ	FGEN	Tue, Mar 19, 2019	55.41	56.70	55.41	56.17
1090	NASDAQ	FGEN	Mon, Mar 18, 2019	56.25	57.10	54.90	55.68
1089	NASDAQ	FGEN	Fri, Mar 15, 2019	55.99	58.00	55.89	56.50
1088	NASDAQ	FGEN	Thu, Mar 14, 2019	56.30	56.88	55.66	55.83
1087	NASDAQ	FGEN	Wed, Mar 13, 2019	55.08	56.84	54.07	56.84
1086	NASDAQ	FGEN	Tue, Mar 12, 2019	54.34	55.98	54.13	55.10
1085	NASDAQ	FGEN	Mon, Mar 11, 2019	54.52	54.53	53.60	54.18
1084	NASDAQ	FGEN	Fri, Mar 8, 2019	54.79	54.79	53.52	54.37
1083	NASDAQ	FGEN	Thu, Mar 7, 2019	55.38	55.86	54.06	55.03
1082	NASDAQ	FGEN	Wed, Mar 6, 2019	58.09	58.15	55.47	55.58
1081	NASDAQ	FGEN	Tue, Mar 5, 2019	58.67	59.75	58.05	58.17
1080	NASDAQ	FGEN	Mon, Mar 4, 2019	60.00	60.45	58.16	58.69
1079	NASDAQ	FGEN	Fri, Mar 1, 2019	58.14	60.49	57.61	59.91
1078	NASDAQ	FGEN	Thu, Feb 28, 2019	60.00	61.23	56.16	57.80
1077	NASDAQ	FGEN	Wed, Feb 27, 2019	57.19	58.66	56.37	58.66
1076	NASDAQ	FGEN	Tue, Feb 26, 2019	58.00	58.61	56.99	57.09
1075	NASDAQ	FGEN	Mon, Feb 25, 2019	57.33	59.18	57.00	58.53
1074	NASDAQ	FGEN	Fri, Feb 22, 2019	56.14	58.09	55.96	57.02
1073	NASDAQ	FGEN	Thu, Feb 21, 2019	57.21	57.21	55.61	55.89
1072	NASDAQ	FGEN	Wed, Feb 20, 2019	57.90	58.86	56.22	57.45
1071	NASDAQ	FGEN	Tue, Feb 19, 2019	58.38	58.91	57.28	57.62
1070	NASDAQ	FGEN	Fri, Feb 15, 2019	57.39	58.77	56.95	58.50
1069	NASDAQ	FGEN	Thu, Feb 14, 2019	57.26	57.89	56.57	56.96
1068	NASDAQ	FGEN	Wed, Feb 13, 2019	58.61	59.48	57.17	57.56
1067	NASDAQ	FGEN	Tue, Feb 12, 2019	58.00	59.48	57.64	58.08
1066	NASDAQ	FGEN	Mon, Feb 11, 2019	57.49	57.88	56.57	57.64
1065	NASDAQ	FGEN	Fri, Feb 8, 2019	55.12	57.76	55.00	56.98
1064	NASDAQ	FGEN	Thu, Feb 7, 2019	57.17	57.48	55.48	55.90
1063	NASDAQ	FGEN	Wed, Feb 6, 2019	57.35	58.09	56.29	57.52
1062	NASDAQ	FGEN	Tue, Feb 5, 2019	56.64	57.72	56.06	57.33
1061	NASDAQ	FGEN	Mon, Feb 4, 2019	55.99	56.82	54.94	56.42
1060	NASDAQ	FGEN	Fri, Feb 1, 2019	56.91	56.96	54.91	55.78
1059	NASDAQ	FGEN	Thu, Jan 31, 2019	56.40	57.25	56.21	56.75
1058	NASDAQ	FGEN	Wed, Jan 30, 2019	53.77	56.84	53.40	56.46
1057	NASDAQ	FGEN	Tue, Jan 29, 2019	53.76	53.80	52.86	53.66
1056	NASDAQ	FGEN	Mon, Jan 28, 2019	54.00	54.13	52.61	53.49
1055	NASDAQ	FGEN	Fri, Jan 25, 2019	54.19	54.97	53.08	54.64
1054	NASDAQ	FGEN	Thu, Jan 24, 2019	51.91	53.58	51.69	53.46
1053	NASDAQ	FGEN	Wed, Jan 23, 2019	51.74	53.19	50.87	51.91
1052	NASDAQ	FGEN	Tue, Jan 22, 2019	52.01	52.63	51.22	51.43
1051	NASDAQ	FGEN	Fri, Jan 18, 2019	49.94	52.83	49.34	52.72
1050	NASDAQ	FGEN	Thu, Jan 17, 2019	50.58	52.26	49.61	50.79
1049	NASDAQ	FGEN	Wed, Jan 16, 2019	49.22	50.80	49.22	50.67
1048	NASDAQ	FGEN	Tue, Jan 15, 2019	47.50	49.17	47.22	49.11
1047	NASDAQ	FGEN	Mon, Jan 14, 2019	46.90	48.11	46.31	47.31
1046	NASDAQ	FGEN	Fri, Jan 11, 2019	47.75	48.43	47.27	47.68
1045	NASDAQ	FGEN	Thu, Jan 10, 2019	46.85	48.36	46.25	47.91
1044	NASDAQ	FGEN	Wed, Jan 9, 2019	48.40	48.87	47.54	48.03
1043	NASDAQ	FGEN	Tue, Jan 8, 2019	47.72	48.25	46.56	48.25
1042	NASDAQ	FGEN	Mon, Jan 7, 2019	45.90	47.59	45.66	46.74
1041	NASDAQ	FGEN	Fri, Jan 4, 2019	43.80	45.50	42.97	45.36
1040	NASDAQ	FGEN	Thu, Jan 3, 2019	44.97	46.32	42.50	42.83
1039	NASDAQ	FGEN	Wed, Jan 2, 2019	45.15	46.68	44.50	45.82
1038	NASDAQ	FGEN	Mon, Dec 31, 2018	45.25	46.49	44.07	46.28
1037	NASDAQ	FGEN	Fri, Dec 28, 2018	44.02	45.94	43.23	44.83
1036	NASDAQ	FGEN	Thu, Dec 27, 2018	43.00	43.95	41.74	43.78
1035	NASDAQ	FGEN	Wed, Dec 26, 2018	41.05	44.15	40.95	44.08
1034	NASDAQ	FGEN	Mon, Dec 24, 2018	39.83	41.43	39.27	40.65
1033	NASDAQ	FGEN	Fri, Dec 21, 2018	42.74	43.10	39.10	40.23
1032	NASDAQ	FGEN	Thu, Dec 20, 2018	41.00	46.34	40.75	42.43
1031	NASDAQ	FGEN	Wed, Dec 19, 2018	40.69	43.00	39.68	40.75
1030	NASDAQ	FGEN	Tue, Dec 18, 2018	41.10	41.84	38.93	39.50
1029	NASDAQ	FGEN	Mon, Dec 17, 2018	39.05	40.88	38.28	38.99
1028	NASDAQ	FGEN	Fri, Dec 14, 2018	38.58	40.57	38.56	39.55
1027	NASDAQ	FGEN	Thu, Dec 13, 2018	40.83	41.39	38.88	39.37
1026	NASDAQ	FGEN	Wed, Dec 12, 2018	40.40	41.42	40.20	40.67
1025	NASDAQ	FGEN	Tue, Dec 11, 2018	40.00	41.16	39.13	39.76
1024	NASDAQ	FGEN	Mon, Dec 10, 2018	38.10	39.12	37.27	39.04
1023	NASDAQ	FGEN	Fri, Dec 7, 2018	41.00	42.33	37.64	37.97
1022	NASDAQ	FGEN	Thu, Dec 6, 2018	41.03	42.10	40.08	40.93
1021	NASDAQ	FGEN	Tue, Dec 4, 2018	43.44	44.73	41.20	41.34
1020	NASDAQ	FGEN	Mon, Dec 3, 2018	43.95	44.50	42.74	43.93
1019	NASDAQ	FGEN	Fri, Nov 30, 2018	42.37	43.46	41.88	43.36
1018	NASDAQ	FGEN	Thu, Nov 29, 2018	42.80	43.34	42.09	42.26
1017	NASDAQ	FGEN	Wed, Nov 28, 2018	40.79	43.14	40.37	43.07
1016	NASDAQ	FGEN	Tue, Nov 27, 2018	41.31	41.31	40.20	40.56
1015	NASDAQ	FGEN	Mon, Nov 26, 2018	40.96	42.00	40.58	41.54
1014	NASDAQ	FGEN	Fri, Nov 23, 2018	39.09	41.63	39.09	40.32
1013	NASDAQ	FGEN	Wed, Nov 21, 2018	40.00	40.30	39.00	39.57
1012	NASDAQ	FGEN	Tue, Nov 20, 2018	38.37	40.04	37.85	39.38
1011	NASDAQ	FGEN	Mon, Nov 19, 2018	40.32	41.28	38.41	39.21
1010	NASDAQ	FGEN	Fri, Nov 16, 2018	39.97	40.59	38.72	40.44
1009	NASDAQ	FGEN	Thu, Nov 15, 2018	39.24	41.00	39.00	40.36
1008	NASDAQ	FGEN	Wed, Nov 14, 2018	41.24	41.91	39.31	39.49
1007	NASDAQ	FGEN	Tue, Nov 13, 2018	39.70	41.45	39.50	40.67
1006	NASDAQ	FGEN	Mon, Nov 12, 2018	41.87	42.21	39.39	39.39
1005	NASDAQ	FGEN	Fri, Nov 9, 2018	43.35	43.96	41.48	42.06
1004	NASDAQ	FGEN	Thu, Nov 8, 2018	43.15	44.48	42.21	43.48
1003	NASDAQ	FGEN	Wed, Nov 7, 2018	43.00	43.90	41.83	43.28
1002	NASDAQ	FGEN	Tue, Nov 6, 2018	42.01	44.37	41.46	42.59
1001	NASDAQ	FGEN	Mon, Nov 5, 2018	44.81	45.48	41.80	42.18
1000	NASDAQ	FGEN	Fri, Nov 2, 2018	44.20	45.80	43.55	44.83
999	NASDAQ	FGEN	Thu, Nov 1, 2018	42.87	44.72	42.87	44.20
998	NASDAQ	FGEN	Wed, Oct 31, 2018	40.32	43.80	40.25	42.87
997	NASDAQ	FGEN	Tue, Oct 30, 2018	41.66	42.34	38.52	39.64
996	NASDAQ	FGEN	Mon, Oct 29, 2018	47.42	47.66	41.46	41.62
995	NASDAQ	FGEN	Fri, Oct 26, 2018	46.03	48.17	45.40	46.82
994	NASDAQ	FGEN	Thu, Oct 25, 2018	45.48	48.83	45.18	47.36
993	NASDAQ	FGEN	Wed, Oct 24, 2018	51.25	52.02	45.48	45.58
992	NASDAQ	FGEN	Tue, Oct 23, 2018	49.78	52.55	48.82	51.12
991	NASDAQ	FGEN	Mon, Oct 22, 2018	52.91	52.92	50.39	50.60
990	NASDAQ	FGEN	Fri, Oct 19, 2018	54.71	55.91	52.16	52.90
989	NASDAQ	FGEN	Thu, Oct 18, 2018	55.47	55.90	53.65	54.63
988	NASDAQ	FGEN	Wed, Oct 17, 2018	53.37	55.94	52.61	55.72
987	NASDAQ	FGEN	Tue, Oct 16, 2018	50.34	53.65	50.07	53.52
986	NASDAQ	FGEN	Mon, Oct 15, 2018	49.95	50.30	49.14	49.67
985	NASDAQ	FGEN	Fri, Oct 12, 2018	50.34	51.20	48.70	49.79
984	NASDAQ	FGEN	Thu, Oct 11, 2018	49.71	50.95	49.13	49.16
983	NASDAQ	FGEN	Wed, Oct 10, 2018	52.50	52.79	49.73	49.75
982	NASDAQ	FGEN	Tue, Oct 9, 2018	52.23	53.78	51.12	52.76
981	NASDAQ	FGEN	Mon, Oct 8, 2018	53.82	53.90	51.02	52.40
980	NASDAQ	FGEN	Fri, Oct 5, 2018	58.02	59.22	53.76	54.20
979	NASDAQ	FGEN	Thu, Oct 4, 2018	59.89	59.97	57.62	57.93
978	NASDAQ	FGEN	Wed, Oct 3, 2018	59.46	60.42	58.29	60.16
977	NASDAQ	FGEN	Tue, Oct 2, 2018	59.04	59.82	57.87	59.07
976	NASDAQ	FGEN	Mon, Oct 1, 2018	61.00	61.23	58.66	58.86
975	NASDAQ	FGEN	Fri, Sep 28, 2018	60.95	61.50	59.75	60.75
974	NASDAQ	FGEN	Thu, Sep 27, 2018	60.15	61.95	59.70	61.30
973	NASDAQ	FGEN	Wed, Sep 26, 2018	60.40	60.88	59.35	60.25
972	NASDAQ	FGEN	Tue, Sep 25, 2018	59.85	60.70	59.15	60.40
971	NASDAQ	FGEN	Mon, Sep 24, 2018	57.90	60.25	56.50	60.10
970	NASDAQ	FGEN	Fri, Sep 21, 2018	58.80	59.40	57.05	57.80
969	NASDAQ	FGEN	Thu, Sep 20, 2018	56.95	59.30	56.80	59.00
968	NASDAQ	FGEN	Wed, Sep 19, 2018	57.25	58.00	56.05	56.30
967	NASDAQ	FGEN	Tue, Sep 18, 2018	57.05	58.65	56.85	57.35
966	NASDAQ	FGEN	Mon, Sep 17, 2018	59.50	59.80	56.35	56.80
965	NASDAQ	FGEN	Fri, Sep 14, 2018	59.60	60.98	59.15	59.75
964	NASDAQ	FGEN	Thu, Sep 13, 2018	59.50	61.20	59.20	59.55
963	NASDAQ	FGEN	Wed, Sep 12, 2018	58.95	60.00	58.50	59.60
962	NASDAQ	FGEN	Tue, Sep 11, 2018	58.60	59.40	57.95	59.00
961	NASDAQ	FGEN	Mon, Sep 10, 2018	57.35	58.95	56.55	58.60
960	NASDAQ	FGEN	Fri, Sep 7, 2018	57.00	57.80	56.15	56.95
959	NASDAQ	FGEN	Thu, Sep 6, 2018	60.25	60.60	57.20	57.30
958	NASDAQ	FGEN	Wed, Sep 5, 2018	61.10	61.45	59.85	60.45
957	NASDAQ	FGEN	Tue, Sep 4, 2018	61.15	61.30	59.50	61.05
956	NASDAQ	FGEN	Fri, Aug 31, 2018	61.05	61.30	59.95	61.15
955	NASDAQ	FGEN	Thu, Aug 30, 2018	60.75	61.90	60.70	60.80
954	NASDAQ	FGEN	Wed, Aug 29, 2018	61.00	61.45	60.03	60.90
953	NASDAQ	FGEN	Tue, Aug 28, 2018	61.45	61.90	59.90	60.45
952	NASDAQ	FGEN	Mon, Aug 27, 2018	60.10	61.95	59.85	61.45
951	NASDAQ	FGEN	Fri, Aug 24, 2018	59.85	60.60	59.15	59.55
950	NASDAQ	FGEN	Thu, Aug 23, 2018	61.75	61.82	59.40	59.75
949	NASDAQ	FGEN	Wed, Aug 22, 2018	60.65	62.00	60.55	61.80
948	NASDAQ	FGEN	Tue, Aug 21, 2018	59.50	61.20	59.25	60.95
947	NASDAQ	FGEN	Mon, Aug 20, 2018	61.20	61.20	59.25	59.30
946	NASDAQ	FGEN	Fri, Aug 17, 2018	60.45	60.90	59.90	60.70
945	NASDAQ	FGEN	Thu, Aug 16, 2018	60.40	61.20	59.25	60.55
944	NASDAQ	FGEN	Wed, Aug 15, 2018	60.25	60.65	59.20	60.25
943	NASDAQ	FGEN	Tue, Aug 14, 2018	60.50	61.40	59.75	60.60
942	NASDAQ	FGEN	Mon, Aug 13, 2018	59.85	60.55	59.15	60.15
941	NASDAQ	FGEN	Fri, Aug 10, 2018	59.25	61.25	59.00	59.95
940	NASDAQ	FGEN	Thu, Aug 9, 2018	61.40	61.40	59.05	59.55
939	NASDAQ	FGEN	Wed, Aug 8, 2018	63.50	64.85	60.85	61.75
938	NASDAQ	FGEN	Tue, Aug 7, 2018	62.50	63.38	62.11	62.95
937	NASDAQ	FGEN	Mon, Aug 6, 2018	61.20	62.50	59.85	62.35
936	NASDAQ	FGEN	Fri, Aug 3, 2018	62.85	62.85	60.75	61.20
935	NASDAQ	FGEN	Thu, Aug 2, 2018	63.15	63.87	62.05	62.95
934	NASDAQ	FGEN	Wed, Aug 1, 2018	63.00	63.93	62.25	63.55
933	NASDAQ	FGEN	Tue, Jul 31, 2018	60.75	63.90	60.20	63.10
932	NASDAQ	FGEN	Mon, Jul 30, 2018	61.90	62.75	60.75	61.70
931	NASDAQ	FGEN	Fri, Jul 27, 2018	65.40	65.80	61.55	62.10
930	NASDAQ	FGEN	Thu, Jul 26, 2018	65.50	66.10	64.45	65.40
929	NASDAQ	FGEN	Wed, Jul 25, 2018	63.40	66.85	63.29	65.90
928	NASDAQ	FGEN	Tue, Jul 24, 2018	67.00	67.85	62.95	63.25
927	NASDAQ	FGEN	Mon, Jul 23, 2018	65.10	66.80	64.50	66.40
926	NASDAQ	FGEN	Fri, Jul 20, 2018	64.35	65.60	64.30	65.05
925	NASDAQ	FGEN	Thu, Jul 19, 2018	64.90	64.90	63.70	64.40
924	NASDAQ	FGEN	Wed, Jul 18, 2018	65.45	66.15	64.40	65.15
923	NASDAQ	FGEN	Tue, Jul 17, 2018	63.20	66.45	61.75	65.70
922	NASDAQ	FGEN	Mon, Jul 16, 2018	64.05	64.05	61.85	63.05
921	NASDAQ	FGEN	Fri, Jul 13, 2018	65.00	65.20	62.80	63.90
920	NASDAQ	FGEN	Thu, Jul 12, 2018	65.75	65.85	65.05	65.35
919	NASDAQ	FGEN	Wed, Jul 11, 2018	65.35	66.70	64.90	65.05
918	NASDAQ	FGEN	Tue, Jul 10, 2018	66.40	66.55	65.15	65.85
917	NASDAQ	FGEN	Mon, Jul 9, 2018	67.25	68.55	65.05	65.90
916	NASDAQ	FGEN	Fri, Jul 6, 2018	63.55	67.40	62.73	67.25
915	NASDAQ	FGEN	Thu, Jul 5, 2018	65.15	65.50	63.35	63.45
914	NASDAQ	FGEN	Tue, Jul 3, 2018	63.65	65.75	62.95	64.95
913	NASDAQ	FGEN	Mon, Jul 2, 2018	62.15	63.30	61.30	63.25
912	NASDAQ	FGEN	Fri, Jun 29, 2018	62.25	62.90	61.58	62.60
911	NASDAQ	FGEN	Thu, Jun 28, 2018	60.85	61.80	60.30	61.80
910	NASDAQ	FGEN	Wed, Jun 27, 2018	61.50	62.03	60.50	60.85
909	NASDAQ	FGEN	Tue, Jun 26, 2018	63.85	64.80	61.15	61.35
908	NASDAQ	FGEN	Mon, Jun 25, 2018	64.80	64.80	62.15	63.50
907	NASDAQ	FGEN	Fri, Jun 22, 2018	64.35	65.00	63.60	64.95
906	NASDAQ	FGEN	Thu, Jun 21, 2018	63.65	64.55	63.05	64.40
905	NASDAQ	FGEN	Wed, Jun 20, 2018	62.10	64.25	62.05	63.90
904	NASDAQ	FGEN	Tue, Jun 19, 2018	60.05	62.05	59.90	61.80
903	NASDAQ	FGEN	Mon, Jun 18, 2018	58.50	60.00	57.30	59.70
902	NASDAQ	FGEN	Fri, Jun 15, 2018	58.50	59.62	58.05	58.85
901	NASDAQ	FGEN	Thu, Jun 14, 2018	59.20	60.50	58.90	59.10
900	NASDAQ	FGEN	Wed, Jun 13, 2018	57.70	59.60	57.70	59.40
899	NASDAQ	FGEN	Tue, Jun 12, 2018	57.45	58.90	57.30	58.25
898	NASDAQ	FGEN	Mon, Jun 11, 2018	58.10	58.15	56.65	57.35
897	NASDAQ	FGEN	Fri, Jun 8, 2018	55.55	58.00	55.05	57.90
896	NASDAQ	FGEN	Thu, Jun 7, 2018	56.45	56.80	55.50	55.80
895	NASDAQ	FGEN	Wed, Jun 6, 2018	55.25	56.75	54.85	56.60
894	NASDAQ	FGEN	Tue, Jun 5, 2018	55.85	55.95	54.45	55.30
893	NASDAQ	FGEN	Mon, Jun 4, 2018	56.10	56.40	53.80	55.60
892	NASDAQ	FGEN	Fri, Jun 1, 2018	54.30	54.40	52.60	54.05
891	NASDAQ	FGEN	Thu, May 31, 2018	53.15	54.25	52.75	53.90
890	NASDAQ	FGEN	Wed, May 30, 2018	51.55	53.10	51.55	52.70
889	NASDAQ	FGEN	Tue, May 29, 2018	51.35	52.20	50.75	51.25
888	NASDAQ	FGEN	Fri, May 25, 2018	51.65	52.10	50.55	51.65
887	NASDAQ	FGEN	Thu, May 24, 2018	53.25	53.80	51.40	51.45
886	NASDAQ	FGEN	Wed, May 23, 2018	53.10	54.03	52.85	53.50
885	NASDAQ	FGEN	Tue, May 22, 2018	53.00	54.20	52.55	53.45
884	NASDAQ	FGEN	Mon, May 21, 2018	51.25	55.35	51.25	52.55
883	NASDAQ	FGEN	Fri, May 18, 2018	51.60	52.08	50.70	51.15
882	NASDAQ	FGEN	Thu, May 17, 2018	52.20	52.40	51.15	51.30
881	NASDAQ	FGEN	Wed, May 16, 2018	50.90	52.70	50.65	52.60
880	NASDAQ	FGEN	Tue, May 15, 2018	50.30	51.80	49.90	51.10
879	NASDAQ	FGEN	Mon, May 14, 2018	47.80	49.85	47.40	49.70
878	NASDAQ	FGEN	Fri, May 11, 2018	45.40	47.60	45.40	47.40
877	NASDAQ	FGEN	Thu, May 10, 2018	47.10	47.69	44.60	45.40
876	NASDAQ	FGEN	Wed, May 9, 2018	47.75	48.50	46.55	48.10
875	NASDAQ	FGEN	Tue, May 8, 2018	48.05	48.10	47.15	47.65
874	NASDAQ	FGEN	Mon, May 7, 2018	47.65	48.45	47.05	48.15
873	NASDAQ	FGEN	Fri, May 4, 2018	46.10	48.00	46.10	47.65
872	NASDAQ	FGEN	Thu, May 3, 2018	47.25	47.90	45.80	46.15
871	NASDAQ	FGEN	Wed, May 2, 2018	46.85	47.78	46.45	47.15
870	NASDAQ	FGEN	Tue, May 1, 2018	45.40	46.75	45.05	46.75
869	NASDAQ	FGEN	Mon, Apr 30, 2018	46.90	48.95	45.40	45.45
868	NASDAQ	FGEN	Fri, Apr 27, 2018	47.25	47.80	46.63	46.70
867	NASDAQ	FGEN	Thu, Apr 26, 2018	47.15	48.00	46.85	47.10
866	NASDAQ	FGEN	Wed, Apr 25, 2018	46.70	47.15	45.70	46.65
865	NASDAQ	FGEN	Tue, Apr 24, 2018	46.75	47.41	45.90	46.85
864	NASDAQ	FGEN	Mon, Apr 23, 2018	46.60	46.95	45.60	46.35
863	NASDAQ	FGEN	Fri, Apr 20, 2018	46.30	46.80	45.85	46.40
862	NASDAQ	FGEN	Thu, Apr 19, 2018	48.05	48.15	46.50	46.60
861	NASDAQ	FGEN	Wed, Apr 18, 2018	49.35	49.60	48.10	48.15
860	NASDAQ	FGEN	Tue, Apr 17, 2018	47.75	48.90	47.25	48.90
859	NASDAQ	FGEN	Mon, Apr 16, 2018	48.50	48.73	46.95	47.40
858	NASDAQ	FGEN	Fri, Apr 13, 2018	49.00	49.00	47.35	48.05
857	NASDAQ	FGEN	Thu, Apr 12, 2018	48.35	49.15	47.75	48.70
856	NASDAQ	FGEN	Wed, Apr 11, 2018	48.35	49.95	47.30	48.20
855	NASDAQ	FGEN	Tue, Apr 10, 2018	47.05	49.00	46.50	48.85
854	NASDAQ	FGEN	Mon, Apr 9, 2018	45.60	47.25	45.40	46.25
853	NASDAQ	FGEN	Fri, Apr 6, 2018	44.70	45.55	44.30	44.90
852	NASDAQ	FGEN	Thu, Apr 5, 2018	47.00	47.10	45.00	45.00
851	NASDAQ	FGEN	Wed, Apr 4, 2018	44.15	46.85	44.00	46.70
850	NASDAQ	FGEN	Tue, Apr 3, 2018	45.30	46.20	44.75	45.30
849	NASDAQ	FGEN	Mon, Apr 2, 2018	45.90	45.90	44.20	45.00
848	NASDAQ	FGEN	Thu, Mar 29, 2018	46.60	47.10	45.40	46.20
847	NASDAQ	FGEN	Wed, Mar 28, 2018	45.50	46.45	44.40	46.05
846	NASDAQ	FGEN	Tue, Mar 27, 2018	49.00	49.00	45.10	45.35
845	NASDAQ	FGEN	Mon, Mar 26, 2018	47.75	48.85	46.60	48.80
844	NASDAQ	FGEN	Fri, Mar 23, 2018	48.65	49.68	46.65	46.70
843	NASDAQ	FGEN	Thu, Mar 22, 2018	50.50	51.20	48.85	48.90
842	NASDAQ	FGEN	Wed, Mar 21, 2018	50.75	51.75	50.50	51.05
841	NASDAQ	FGEN	Tue, Mar 20, 2018	50.35	51.20	49.85	50.50
840	NASDAQ	FGEN	Mon, Mar 19, 2018	51.15	51.85	49.40	50.05
839	NASDAQ	FGEN	Fri, Mar 16, 2018	51.65	52.30	50.80	51.15
838	NASDAQ	FGEN	Thu, Mar 15, 2018	53.40	53.65	50.67	51.20
837	NASDAQ	FGEN	Wed, Mar 14, 2018	53.20	54.20	52.85	53.75
836	NASDAQ	FGEN	Tue, Mar 13, 2018	54.95	55.85	52.80	53.45
835	NASDAQ	FGEN	Mon, Mar 12, 2018	55.75	56.10	54.50	54.80
834	NASDAQ	FGEN	Fri, Mar 9, 2018	54.20	56.27	54.00	55.45
833	NASDAQ	FGEN	Thu, Mar 8, 2018	54.50	54.50	51.93	54.20
832	NASDAQ	FGEN	Wed, Mar 7, 2018	52.70	54.75	51.85	54.45
831	NASDAQ	FGEN	Tue, Mar 6, 2018	55.40	55.80	53.05	53.55
830	NASDAQ	FGEN	Mon, Mar 5, 2018	55.20	56.00	54.85	55.30
829	NASDAQ	FGEN	Fri, Mar 2, 2018	53.65	55.75	53.65	55.40
828	NASDAQ	FGEN	Thu, Mar 1, 2018	55.80	55.80	52.85	54.95
827	NASDAQ	FGEN	Wed, Feb 28, 2018	58.15	58.45	53.03	55.10
826	NASDAQ	FGEN	Tue, Feb 27, 2018	59.65	61.20	58.35	58.45
825	NASDAQ	FGEN	Mon, Feb 26, 2018	57.60	60.60	57.50	59.75
824	NASDAQ	FGEN	Fri, Feb 23, 2018	56.15	57.65	55.15	57.50
823	NASDAQ	FGEN	Thu, Feb 22, 2018	56.55	58.60	56.00	56.20
822	NASDAQ	FGEN	Wed, Feb 21, 2018	55.10	58.10	54.65	56.00
821	NASDAQ	FGEN	Tue, Feb 20, 2018	55.95	57.05	54.40	54.60
820	NASDAQ	FGEN	Fri, Feb 16, 2018	56.20	57.25	55.60	56.50
819	NASDAQ	FGEN	Thu, Feb 15, 2018	56.40	57.10	53.85	56.45
818	NASDAQ	FGEN	Wed, Feb 14, 2018	53.65	56.75	53.15	56.40
817	NASDAQ	FGEN	Tue, Feb 13, 2018	52.50	54.40	52.35	54.25
816	NASDAQ	FGEN	Mon, Feb 12, 2018	50.85	53.60	50.21	53.10
815	NASDAQ	FGEN	Fri, Feb 9, 2018	51.90	51.95	47.60	50.70
814	NASDAQ	FGEN	Thu, Feb 8, 2018	54.25	55.60	51.00	51.00
813	NASDAQ	FGEN	Wed, Feb 7, 2018	53.50	54.60	53.00	53.95
812	NASDAQ	FGEN	Tue, Feb 6, 2018	51.90	54.25	51.55	53.80
811	NASDAQ	FGEN	Mon, Feb 5, 2018	55.00	56.46	53.10	53.20
810	NASDAQ	FGEN	Fri, Feb 2, 2018	58.75	59.15	55.65	55.75
809	NASDAQ	FGEN	Thu, Feb 1, 2018	58.55	61.00	58.10	59.35
808	NASDAQ	FGEN	Wed, Jan 31, 2018	60.55	61.85	58.00	58.55
807	NASDAQ	FGEN	Tue, Jan 30, 2018	60.15	62.75	59.40	60.55
806	NASDAQ	FGEN	Mon, Jan 29, 2018	58.40	63.00	58.15	61.65
805	NASDAQ	FGEN	Fri, Jan 26, 2018	57.80	60.40	56.60	58.35
804	NASDAQ	FGEN	Thu, Jan 25, 2018	53.20	58.00	52.95	57.90
803	NASDAQ	FGEN	Wed, Jan 24, 2018	53.75	54.90	52.20	52.80
802	NASDAQ	FGEN	Tue, Jan 23, 2018	50.00	53.50	49.50	53.25
801	NASDAQ	FGEN	Mon, Jan 22, 2018	48.35	50.00	47.80	49.90
800	NASDAQ	FGEN	Fri, Jan 19, 2018	47.35	48.00	46.55	47.85
799	NASDAQ	FGEN	Thu, Jan 18, 2018	48.25	48.25	46.80	47.30
798	NASDAQ	FGEN	Wed, Jan 17, 2018	48.15	48.95	47.43	48.20
797	NASDAQ	FGEN	Tue, Jan 16, 2018	49.50	49.80	47.60	47.80
796	NASDAQ	FGEN	Fri, Jan 12, 2018	48.95	49.55	48.55	49.50
795	NASDAQ	FGEN	Thu, Jan 11, 2018	48.25	49.15	47.50	48.95
794	NASDAQ	FGEN	Wed, Jan 10, 2018	48.15	48.40	47.15	48.00
793	NASDAQ	FGEN	Tue, Jan 9, 2018	46.45	48.70	46.45	48.35
792	NASDAQ	FGEN	Mon, Jan 8, 2018	46.35	46.75	44.75	46.20
791	NASDAQ	FGEN	Fri, Jan 5, 2018	47.75	48.15	45.50	46.15
790	NASDAQ	FGEN	Thu, Jan 4, 2018	50.50	50.50	47.45	47.65
789	NASDAQ	FGEN	Wed, Jan 3, 2018	51.00	51.45	50.00	50.30
788	NASDAQ	FGEN	Tue, Jan 2, 2018	47.85	50.70	47.45	50.70
787	NASDAQ	FGEN	Fri, Dec 29, 2017	48.80	49.35	47.40	47.40
786	NASDAQ	FGEN	Thu, Dec 28, 2017	48.00	48.85	47.70	48.75
785	NASDAQ	FGEN	Wed, Dec 27, 2017	48.00	49.00	47.10	47.95
784	NASDAQ	FGEN	Tue, Dec 26, 2017	47.50	48.70	47.00	47.80
783	NASDAQ	FGEN	Fri, Dec 22, 2017	46.10	49.25	46.10	47.80
782	NASDAQ	FGEN	Thu, Dec 21, 2017	44.95	45.95	44.17	45.55
781	NASDAQ	FGEN	Wed, Dec 20, 2017	43.90	44.73	42.85	44.55
780	NASDAQ	FGEN	Tue, Dec 19, 2017	43.65	44.10	42.95	43.35
779	NASDAQ	FGEN	Mon, Dec 18, 2017	42.80	43.50	42.00	43.35
778	NASDAQ	FGEN	Fri, Dec 15, 2017	41.80	43.50	40.74	42.40
777	NASDAQ	FGEN	Thu, Dec 14, 2017	43.70	44.23	41.25	41.95
776	NASDAQ	FGEN	Wed, Dec 13, 2017	43.95	45.15	43.50	44.15
775	NASDAQ	FGEN	Tue, Dec 12, 2017	45.25	45.58	43.45	43.70
774	NASDAQ	FGEN	Mon, Dec 11, 2017	46.00	47.35	44.85	45.05
773	NASDAQ	FGEN	Fri, Dec 8, 2017	45.35	47.10	45.35	46.40
772	NASDAQ	FGEN	Thu, Dec 7, 2017	45.10	45.70	44.45	45.25
771	NASDAQ	FGEN	Wed, Dec 6, 2017	45.00	45.30	44.30	44.85
770	NASDAQ	FGEN	Tue, Dec 5, 2017	44.50	46.40	44.40	44.45
769	NASDAQ	FGEN	Mon, Dec 4, 2017	47.50	48.40	44.30	44.50
768	NASDAQ	FGEN	Fri, Dec 1, 2017	47.60	47.73	45.65	47.15
767	NASDAQ	FGEN	Thu, Nov 30, 2017	46.90	47.85	46.80	47.50
766	NASDAQ	FGEN	Wed, Nov 29, 2017	47.45	48.65	46.45	46.95
765	NASDAQ	FGEN	Tue, Nov 28, 2017	47.20	48.05	46.20	47.30
764	NASDAQ	FGEN	Mon, Nov 27, 2017	47.95	48.25	47.00	47.15
763	NASDAQ	FGEN	Fri, Nov 24, 2017	47.40	47.85	46.80	47.50
762	NASDAQ	FGEN	Wed, Nov 22, 2017	48.10	48.10	47.10	47.35
761	NASDAQ	FGEN	Tue, Nov 21, 2017	48.10	49.25	47.60	47.80
760	NASDAQ	FGEN	Mon, Nov 20, 2017	46.85	47.80	46.20	47.55
759	NASDAQ	FGEN	Fri, Nov 17, 2017	46.65	47.55	45.65	46.88
758	NASDAQ	FGEN	Thu, Nov 16, 2017	45.35	48.00	45.10	47.10
757	NASDAQ	FGEN	Wed, Nov 15, 2017	43.50	45.70	43.50	45.05
756	NASDAQ	FGEN	Tue, Nov 14, 2017	46.15	46.15	43.35	44.85
755	NASDAQ	FGEN	Mon, Nov 13, 2017	47.25	47.25	45.25	46.20
754	NASDAQ	FGEN	Fri, Nov 10, 2017	47.60	49.03	46.35	47.13
753	NASDAQ	FGEN	Thu, Nov 9, 2017	53.00	53.00	40.85	48.25
752	NASDAQ	FGEN	Wed, Nov 8, 2017	54.00	55.45	53.20	54.05
751	NASDAQ	FGEN	Tue, Nov 7, 2017	55.70	55.80	53.68	53.90
750	NASDAQ	FGEN	Mon, Nov 6, 2017	56.10	56.33	54.70	55.80
749	NASDAQ	FGEN	Fri, Nov 3, 2017	54.90	56.40	54.90	55.75
748	NASDAQ	FGEN	Thu, Nov 2, 2017	54.80	55.75	53.80	55.00
747	NASDAQ	FGEN	Wed, Nov 1, 2017	56.05	57.00	54.60	54.95
746	NASDAQ	FGEN	Tue, Oct 31, 2017	56.40	56.80	55.10	55.85
745	NASDAQ	FGEN	Mon, Oct 30, 2017	55.65	57.65	55.25	56.10
744	NASDAQ	FGEN	Fri, Oct 27, 2017	54.25	55.90	53.70	55.90
743	NASDAQ	FGEN	Thu, Oct 26, 2017	53.55	55.30	53.30	54.20
742	NASDAQ	FGEN	Wed, Oct 25, 2017	54.95	55.70	53.75	54.00
741	NASDAQ	FGEN	Tue, Oct 24, 2017	54.30	56.00	54.05	54.65
740	NASDAQ	FGEN	Mon, Oct 23, 2017	55.20	55.55	54.03	54.20
739	NASDAQ	FGEN	Fri, Oct 20, 2017	54.85	55.20	53.60	54.65
738	NASDAQ	FGEN	Thu, Oct 19, 2017	54.25	54.70	53.05	54.15
737	NASDAQ	FGEN	Wed, Oct 18, 2017	56.00	56.50	54.95	55.05
736	NASDAQ	FGEN	Tue, Oct 17, 2017	54.60	55.85	53.92	55.30
735	NASDAQ	FGEN	Mon, Oct 16, 2017	55.00	56.03	54.10	54.50
734	NASDAQ	FGEN	Fri, Oct 13, 2017	55.50	56.20	54.60	54.75
733	NASDAQ	FGEN	Thu, Oct 12, 2017	56.05	57.45	55.58	55.83
732	NASDAQ	FGEN	Wed, Oct 11, 2017	55.00	56.95	54.96	56.45
731	NASDAQ	FGEN	Tue, Oct 10, 2017	55.00	55.15	53.87	55.15
730	NASDAQ	FGEN	Mon, Oct 9, 2017	55.20	55.90	54.40	55.10
729	NASDAQ	FGEN	Fri, Oct 6, 2017	56.00	56.00	54.13	55.20
728	NASDAQ	FGEN	Thu, Oct 5, 2017	58.15	58.63	55.90	56.70
727	NASDAQ	FGEN	Wed, Oct 4, 2017	56.45	60.15	55.95	60.10
726	NASDAQ	FGEN	Tue, Oct 3, 2017	55.65	56.15	55.00	56.05
725	NASDAQ	FGEN	Mon, Oct 2, 2017	53.45	55.65	53.20	55.65
724	NASDAQ	FGEN	Fri, Sep 29, 2017	53.25	54.05	52.85	53.80
723	NASDAQ	FGEN	Thu, Sep 28, 2017	51.95	54.00	51.83	53.45
722	NASDAQ	FGEN	Wed, Sep 27, 2017	51.15	52.25	50.45	51.95
721	NASDAQ	FGEN	Tue, Sep 26, 2017	51.80	52.33	50.40	50.50
720	NASDAQ	FGEN	Mon, Sep 25, 2017	51.30	52.66	50.50	51.75
719	NASDAQ	FGEN	Fri, Sep 22, 2017	52.60	52.80	50.55	51.35
718	NASDAQ	FGEN	Thu, Sep 21, 2017	53.80	54.05	52.80	52.90
717	NASDAQ	FGEN	Wed, Sep 20, 2017	53.75	54.05	53.10	53.90
716	NASDAQ	FGEN	Tue, Sep 19, 2017	52.90	53.80	52.70	53.50
715	NASDAQ	FGEN	Mon, Sep 18, 2017	52.55	53.10	52.10	52.75
714	NASDAQ	FGEN	Fri, Sep 15, 2017	52.00	52.61	51.35	52.40
713	NASDAQ	FGEN	Thu, Sep 14, 2017	51.00	52.70	50.30	52.10
712	NASDAQ	FGEN	Wed, Sep 13, 2017	49.80	52.50	49.55	51.60
711	NASDAQ	FGEN	Tue, Sep 12, 2017	49.80	50.40	48.75	49.85
710	NASDAQ	FGEN	Mon, Sep 11, 2017	49.45	50.75	48.85	49.90
709	NASDAQ	FGEN	Fri, Sep 8, 2017	48.50	49.40	48.25	49.10
708	NASDAQ	FGEN	Thu, Sep 7, 2017	48.05	48.90	47.20	48.80
707	NASDAQ	FGEN	Wed, Sep 6, 2017	48.45	49.50	47.85	48.10
706	NASDAQ	FGEN	Tue, Sep 5, 2017	48.90	48.90	47.20	48.15
705	NASDAQ	FGEN	Fri, Sep 1, 2017	48.05	49.00	47.60	49.00
704	NASDAQ	FGEN	Thu, Aug 31, 2017	46.55	48.30	46.15	48.20
703	NASDAQ	FGEN	Wed, Aug 30, 2017	44.70	47.00	44.50	46.45
702	NASDAQ	FGEN	Tue, Aug 29, 2017	42.95	45.00	42.55	44.85
701	NASDAQ	FGEN	Mon, Aug 28, 2017	43.30	43.55	42.75	43.50
700	NASDAQ	FGEN	Fri, Aug 25, 2017	43.30	43.70	42.20	42.80
699	NASDAQ	FGEN	Thu, Aug 24, 2017	41.30	43.00	41.15	43.00
698	NASDAQ	FGEN	Wed, Aug 23, 2017	41.15	41.70	40.85	41.20
697	NASDAQ	FGEN	Tue, Aug 22, 2017	41.20	41.48	40.33	41.40
696	NASDAQ	FGEN	Mon, Aug 21, 2017	40.90	41.60	40.60	41.25
695	NASDAQ	FGEN	Fri, Aug 18, 2017	40.65	41.25	40.35	41.00
694	NASDAQ	FGEN	Thu, Aug 17, 2017	40.85	41.95	40.26	41.00
693	NASDAQ	FGEN	Wed, Aug 16, 2017	42.00	42.95	40.60	40.75
692	NASDAQ	FGEN	Tue, Aug 15, 2017	42.95	44.45	41.25	41.30
691	NASDAQ	FGEN	Mon, Aug 14, 2017	42.20	44.85	42.00	44.05
690	NASDAQ	FGEN	Fri, Aug 11, 2017	42.00	43.15	41.15	41.65
689	NASDAQ	FGEN	Thu, Aug 10, 2017	43.25	43.25	40.90	41.10
688	NASDAQ	FGEN	Wed, Aug 9, 2017	49.50	49.50	43.25	43.65
687	NASDAQ	FGEN	Tue, Aug 8, 2017	50.40	51.70	48.05	49.50
686	NASDAQ	FGEN	Mon, Aug 7, 2017	34.90	35.00	33.10	33.40
685	NASDAQ	FGEN	Fri, Aug 4, 2017	34.90	35.00	34.45	35.00
684	NASDAQ	FGEN	Thu, Aug 3, 2017	35.00	35.00	34.20	34.70
683	NASDAQ	FGEN	Wed, Aug 2, 2017	33.90	35.05	33.55	34.95
682	NASDAQ	FGEN	Tue, Aug 1, 2017	34.15	34.25	33.05	33.80
681	NASDAQ	FGEN	Mon, Jul 31, 2017	34.30	34.53	34.00	34.15
680	NASDAQ	FGEN	Fri, Jul 28, 2017	33.60	34.65	33.53	34.25
679	NASDAQ	FGEN	Thu, Jul 27, 2017	35.65	35.65	33.45	33.70
678	NASDAQ	FGEN	Wed, Jul 26, 2017	35.40	35.85	35.20	35.50
677	NASDAQ	FGEN	Tue, Jul 25, 2017	35.80	35.80	34.50	35.20
676	NASDAQ	FGEN	Mon, Jul 24, 2017	35.00	35.55	34.75	35.55
675	NASDAQ	FGEN	Fri, Jul 21, 2017	34.75	35.19	34.40	34.95
674	NASDAQ	FGEN	Thu, Jul 20, 2017	34.90	35.50	34.60	35.25
673	NASDAQ	FGEN	Wed, Jul 19, 2017	35.00	35.55	34.25	34.70
672	NASDAQ	FGEN	Tue, Jul 18, 2017	34.95	35.65	34.30	34.65
671	NASDAQ	FGEN	Mon, Jul 17, 2017	33.45	35.25	33.40	35.00
670	NASDAQ	FGEN	Fri, Jul 14, 2017	33.40	33.65	33.15	33.50
669	NASDAQ	FGEN	Thu, Jul 13, 2017	33.30	33.90	32.20	33.55
668	NASDAQ	FGEN	Wed, Jul 12, 2017	33.60	34.00	33.05	33.35
667	NASDAQ	FGEN	Tue, Jul 11, 2017	33.05	33.70	32.65	33.45
666	NASDAQ	FGEN	Mon, Jul 10, 2017	33.20	33.60	32.30	32.55
665	NASDAQ	FGEN	Fri, Jul 7, 2017	33.00	33.65	32.85	33.45
664	NASDAQ	FGEN	Thu, Jul 6, 2017	33.70	34.25	32.70	32.75
663	NASDAQ	FGEN	Wed, Jul 5, 2017	32.50	33.95	32.50	33.95
662	NASDAQ	FGEN	Mon, Jul 3, 2017	32.60	32.85	31.83	32.70
661	NASDAQ	FGEN	Fri, Jun 30, 2017	31.55	32.75	31.35	32.30
660	NASDAQ	FGEN	Thu, Jun 29, 2017	32.10	32.15	31.10	31.60
659	NASDAQ	FGEN	Wed, Jun 28, 2017	31.30	32.10	30.95	32.05
658	NASDAQ	FGEN	Tue, Jun 27, 2017	32.60	33.00	31.30	31.40
657	NASDAQ	FGEN	Mon, Jun 26, 2017	32.90	33.40	32.15	32.55
656	NASDAQ	FGEN	Fri, Jun 23, 2017	32.20	32.40	31.05	32.25
655	NASDAQ	FGEN	Thu, Jun 22, 2017	31.70	32.50	31.02	32.35
654	NASDAQ	FGEN	Wed, Jun 21, 2017	30.40	31.65	30.35	31.60
653	NASDAQ	FGEN	Tue, Jun 20, 2017	29.70	31.25	29.50	30.15
652	NASDAQ	FGEN	Mon, Jun 19, 2017	29.90	30.40	29.30	29.60
651	NASDAQ	FGEN	Fri, Jun 16, 2017	28.55	29.80	28.50	29.80
650	NASDAQ	FGEN	Thu, Jun 15, 2017	28.50	29.55	28.50	29.35
649	NASDAQ	FGEN	Wed, Jun 14, 2017	28.95	29.55	28.85	29.25
648	NASDAQ	FGEN	Tue, Jun 13, 2017	28.10	29.45	28.10	29.25
647	NASDAQ	FGEN	Mon, Jun 12, 2017	28.75	29.00	27.85	28.10
646	NASDAQ	FGEN	Fri, Jun 9, 2017	29.15	29.65	28.35	28.90
645	NASDAQ	FGEN	Thu, Jun 8, 2017	28.75	29.40	28.50	29.15
644	NASDAQ	FGEN	Wed, Jun 7, 2017	28.95	29.35	28.30	28.65
643	NASDAQ	FGEN	Tue, Jun 6, 2017	28.70	29.45	28.27	29.05
642	NASDAQ	FGEN	Mon, Jun 5, 2017	27.55	28.85	27.55	28.70
641	NASDAQ	FGEN	Fri, Jun 2, 2017	27.60	28.00	27.30	27.75
640	NASDAQ	FGEN	Thu, Jun 1, 2017	26.30	27.65	26.10	27.60
639	NASDAQ	FGEN	Wed, May 31, 2017	25.95	26.40	25.35	26.30
638	NASDAQ	FGEN	Tue, May 30, 2017	27.25	27.47	25.70	25.75
637	NASDAQ	FGEN	Fri, May 26, 2017	27.15	27.68	27.00	27.25
636	NASDAQ	FGEN	Thu, May 25, 2017	27.50	27.65	27.05	27.15
635	NASDAQ	FGEN	Wed, May 24, 2017	26.95	27.50	26.50	27.30
634	NASDAQ	FGEN	Tue, May 23, 2017	26.55	27.15	26.38	26.90
633	NASDAQ	FGEN	Mon, May 22, 2017	26.75	26.80	26.10	26.60
632	NASDAQ	FGEN	Fri, May 19, 2017	27.25	27.90	26.68	26.75
631	NASDAQ	FGEN	Thu, May 18, 2017	26.80	27.35	26.65	27.25
630	NASDAQ	FGEN	Wed, May 17, 2017	27.35	27.53	26.55	26.70
629	NASDAQ	FGEN	Tue, May 16, 2017	27.40	28.00	27.20	28.00
628	NASDAQ	FGEN	Mon, May 15, 2017	27.45	28.00	27.40	27.90
627	NASDAQ	FGEN	Fri, May 12, 2017	26.55	27.45	26.39	27.45
626	NASDAQ	FGEN	Thu, May 11, 2017	27.50	27.50	26.38	26.65
625	NASDAQ	FGEN	Wed, May 10, 2017	27.35	27.60	25.65	27.30
624	NASDAQ	FGEN	Tue, May 9, 2017	27.50	28.23	27.45	27.80
623	NASDAQ	FGEN	Mon, May 8, 2017	28.00	28.00	26.83	27.30
622	NASDAQ	FGEN	Fri, May 5, 2017	28.40	28.40	27.40	28.05
621	NASDAQ	FGEN	Thu, May 4, 2017	28.70	28.70	27.85	28.40
620	NASDAQ	FGEN	Wed, May 3, 2017	28.70	28.96	28.15	28.55
619	NASDAQ	FGEN	Tue, May 2, 2017	28.80	29.00	28.05	29.00
618	NASDAQ	FGEN	Mon, May 1, 2017	28.10	29.00	27.80	28.75
617	NASDAQ	FGEN	Fri, Apr 28, 2017	28.10	28.40	27.85	28.00
616	NASDAQ	FGEN	Thu, Apr 27, 2017	28.00	28.68	27.85	28.05
615	NASDAQ	FGEN	Wed, Apr 26, 2017	27.95	28.10	27.60	27.90
614	NASDAQ	FGEN	Tue, Apr 25, 2017	26.80	28.05	26.70	28.00
613	NASDAQ	FGEN	Mon, Apr 24, 2017	26.60	26.70	25.95	26.55
612	NASDAQ	FGEN	Fri, Apr 21, 2017	26.25	26.60	25.90	26.05
611	NASDAQ	FGEN	Thu, Apr 20, 2017	25.90	26.30	25.63	26.30
610	NASDAQ	FGEN	Wed, Apr 19, 2017	25.45	26.17	25.35	25.75
609	NASDAQ	FGEN	Tue, Apr 18, 2017	25.30	25.50	24.85	25.30
608	NASDAQ	FGEN	Mon, Apr 17, 2017	25.25	25.55	24.60	25.45
607	NASDAQ	FGEN	Thu, Apr 13, 2017	24.50	25.40	24.50	25.25
606	NASDAQ	FGEN	Wed, Apr 12, 2017	25.15	25.60	24.25	24.55
605	NASDAQ	FGEN	Tue, Apr 11, 2017	25.45	25.73	25.05	25.20
604	NASDAQ	FGEN	Mon, Apr 10, 2017	26.10	26.35	25.45	25.45
603	NASDAQ	FGEN	Fri, Apr 7, 2017	26.40	26.90	25.55	26.15
602	NASDAQ	FGEN	Thu, Apr 6, 2017	24.90	26.85	24.80	26.40
601	NASDAQ	FGEN	Wed, Apr 5, 2017	24.00	24.15	22.75	22.95
600	NASDAQ	FGEN	Tue, Apr 4, 2017	23.65	24.20	23.60	23.90
599	NASDAQ	FGEN	Mon, Apr 3, 2017	24.65	24.65	23.60	23.70
598	NASDAQ	FGEN	Fri, Mar 31, 2017	24.80	24.84	24.35	24.65
597	NASDAQ	FGEN	Thu, Mar 30, 2017	25.40	25.55	24.73	24.80
596	NASDAQ	FGEN	Wed, Mar 29, 2017	25.20	25.60	24.80	25.45
595	NASDAQ	FGEN	Tue, Mar 28, 2017	25.40	25.75	24.80	25.20
594	NASDAQ	FGEN	Mon, Mar 27, 2017	24.50	25.60	24.00	25.45
593	NASDAQ	FGEN	Fri, Mar 24, 2017	25.20	25.85	24.70	24.80
592	NASDAQ	FGEN	Thu, Mar 23, 2017	24.95	25.30	24.65	25.05
591	NASDAQ	FGEN	Wed, Mar 22, 2017	23.25	25.30	23.05	25.05
590	NASDAQ	FGEN	Tue, Mar 21, 2017	25.20	25.35	23.05	23.15
589	NASDAQ	FGEN	Mon, Mar 20, 2017	25.00	25.10	24.55	25.10
588	NASDAQ	FGEN	Fri, Mar 17, 2017	24.90	25.25	24.35	25.00
587	NASDAQ	FGEN	Thu, Mar 16, 2017	25.25	25.40	24.90	25.10
586	NASDAQ	FGEN	Wed, Mar 15, 2017	25.20	25.50	24.55	25.35
585	NASDAQ	FGEN	Tue, Mar 14, 2017	26.10	26.10	24.65	25.20
584	NASDAQ	FGEN	Mon, Mar 13, 2017	25.80	26.25	25.40	26.25
583	NASDAQ	FGEN	Fri, Mar 10, 2017	25.30	25.98	24.90	25.85
582	NASDAQ	FGEN	Thu, Mar 9, 2017	25.40	26.10	25.00	25.40
581	NASDAQ	FGEN	Wed, Mar 8, 2017	24.40	25.80	24.30	25.40
580	NASDAQ	FGEN	Tue, Mar 7, 2017	25.05	25.25	23.98	24.25
579	NASDAQ	FGEN	Mon, Mar 6, 2017	26.00	26.40	25.15	25.35
578	NASDAQ	FGEN	Fri, Mar 3, 2017	25.25	26.50	25.20	26.45
577	NASDAQ	FGEN	Thu, Mar 2, 2017	25.55	27.30	24.30	25.20
576	NASDAQ	FGEN	Wed, Mar 1, 2017	25.45	26.00	24.75	25.65
575	NASDAQ	FGEN	Tue, Feb 28, 2017	24.90	25.55	24.40	25.00
574	NASDAQ	FGEN	Mon, Feb 27, 2017	23.55	25.00	23.34	25.00
573	NASDAQ	FGEN	Fri, Feb 24, 2017	23.25	23.85	23.15	23.60
572	NASDAQ	FGEN	Thu, Feb 23, 2017	23.90	23.90	23.10	23.65
571	NASDAQ	FGEN	Wed, Feb 22, 2017	24.35	24.70	23.75	23.80
570	NASDAQ	FGEN	Tue, Feb 21, 2017	24.70	24.90	24.00	24.35
569	NASDAQ	FGEN	Fri, Feb 17, 2017	24.25	24.80	23.88	24.60
568	NASDAQ	FGEN	Thu, Feb 16, 2017	24.45	24.75	23.65	24.40
567	NASDAQ	FGEN	Wed, Feb 15, 2017	24.15	24.40	23.85	24.40
566	NASDAQ	FGEN	Tue, Feb 14, 2017	24.15	24.40	23.60	24.25
565	NASDAQ	FGEN	Mon, Feb 13, 2017	24.15	24.35	23.70	24.10
564	NASDAQ	FGEN	Fri, Feb 10, 2017	24.00	24.45	23.60	24.00
563	NASDAQ	FGEN	Thu, Feb 9, 2017	23.35	24.15	23.30	24.00
562	NASDAQ	FGEN	Wed, Feb 8, 2017	23.75	23.80	22.70	23.35
561	NASDAQ	FGEN	Tue, Feb 7, 2017	24.45	24.48	23.70	23.90
560	NASDAQ	FGEN	Mon, Feb 6, 2017	24.50	24.75	23.75	24.40
559	NASDAQ	FGEN	Fri, Feb 3, 2017	23.55	24.60	23.00	24.48
558	NASDAQ	FGEN	Thu, Feb 2, 2017	22.40	23.50	22.28	23.25
557	NASDAQ	FGEN	Wed, Feb 1, 2017	22.70	22.85	22.30	22.65
556	NASDAQ	FGEN	Tue, Jan 31, 2017	21.85	22.75	21.05	22.65
555	NASDAQ	FGEN	Mon, Jan 30, 2017	24.50	24.70	21.55	21.80
554	NASDAQ	FGEN	Fri, Jan 27, 2017	23.25	23.60	22.90	23.30
553	NASDAQ	FGEN	Thu, Jan 26, 2017	23.70	23.85	23.05	23.20
552	NASDAQ	FGEN	Wed, Jan 25, 2017	24.15	24.28	23.55	23.85
551	NASDAQ	FGEN	Tue, Jan 24, 2017	24.20	24.35	23.10	23.90
550	NASDAQ	FGEN	Mon, Jan 23, 2017	25.50	25.65	23.88	24.10
549	NASDAQ	FGEN	Fri, Jan 20, 2017	24.75	25.70	24.60	25.60
548	NASDAQ	FGEN	Thu, Jan 19, 2017	24.90	25.05	24.25	24.60
547	NASDAQ	FGEN	Wed, Jan 18, 2017	24.95	25.30	23.85	24.95
546	NASDAQ	FGEN	Tue, Jan 17, 2017	25.10	25.40	23.60	23.65
545	NASDAQ	FGEN	Fri, Jan 13, 2017	24.85	25.65	24.75	25.50
544	NASDAQ	FGEN	Thu, Jan 12, 2017	23.70	25.25	23.45	24.70
543	NASDAQ	FGEN	Wed, Jan 11, 2017	23.90	24.25	22.75	23.95
542	NASDAQ	FGEN	Tue, Jan 10, 2017	23.90	23.98	22.80	23.90
541	NASDAQ	FGEN	Mon, Jan 9, 2017	23.95	23.95	23.25	23.80
540	NASDAQ	FGEN	Fri, Jan 6, 2017	22.85	23.75	22.78	23.60
539	NASDAQ	FGEN	Thu, Jan 5, 2017	22.95	23.00	22.05	22.75
538	NASDAQ	FGEN	Wed, Jan 4, 2017	21.35	23.00	21.35	22.90
537	NASDAQ	FGEN	Tue, Jan 3, 2017	21.50	22.10	20.95	21.30
536	NASDAQ	FGEN	Fri, Dec 30, 2016	21.75	22.10	21.20	21.40
535	NASDAQ	FGEN	Thu, Dec 29, 2016	20.85	21.80	20.85	21.75
534	NASDAQ	FGEN	Wed, Dec 28, 2016	20.40	20.90	20.25	20.85
533	NASDAQ	FGEN	Tue, Dec 27, 2016	20.90	21.33	20.25	20.25
532	NASDAQ	FGEN	Fri, Dec 23, 2016	19.55	20.95	19.55	20.80
531	NASDAQ	FGEN	Thu, Dec 22, 2016	19.95	20.25	19.25	19.50
530	NASDAQ	FGEN	Wed, Dec 21, 2016	20.25	20.40	19.60	19.80
529	NASDAQ	FGEN	Tue, Dec 20, 2016	20.25	20.50	20.05	20.10
528	NASDAQ	FGEN	Mon, Dec 19, 2016	20.60	21.25	19.90	20.05
527	NASDAQ	FGEN	Fri, Dec 16, 2016	21.20	21.70	20.25	21.20
526	NASDAQ	FGEN	Thu, Dec 15, 2016	20.45	21.15	19.95	21.15
525	NASDAQ	FGEN	Wed, Dec 14, 2016	20.65	21.00	19.81	20.35
524	NASDAQ	FGEN	Tue, Dec 13, 2016	21.45	21.65	20.45	20.65
523	NASDAQ	FGEN	Mon, Dec 12, 2016	22.05	22.25	21.00	21.20
522	NASDAQ	FGEN	Fri, Dec 9, 2016	22.70	23.25	22.15	22.35
521	NASDAQ	FGEN	Thu, Dec 8, 2016	22.05	22.55	21.40	22.55
520	NASDAQ	FGEN	Wed, Dec 7, 2016	22.20	22.40	21.43	22.30
519	NASDAQ	FGEN	Tue, Dec 6, 2016	22.30	22.80	22.00	22.65
518	NASDAQ	FGEN	Mon, Dec 5, 2016	21.55	22.30	21.10	22.25
517	NASDAQ	FGEN	Fri, Dec 2, 2016	20.75	21.45	20.65	21.25
516	NASDAQ	FGEN	Thu, Dec 1, 2016	22.25	22.45	20.40	20.55
515	NASDAQ	FGEN	Wed, Nov 30, 2016	23.15	23.40	22.10	22.15
514	NASDAQ	FGEN	Tue, Nov 29, 2016	22.80	23.20	22.50	22.90
513	NASDAQ	FGEN	Mon, Nov 28, 2016	23.40	23.40	22.60	22.60
512	NASDAQ	FGEN	Fri, Nov 25, 2016	23.20	23.40	22.60	23.40
511	NASDAQ	FGEN	Wed, Nov 23, 2016	21.10	23.10	20.85	23.00
510	NASDAQ	FGEN	Tue, Nov 22, 2016	23.25	23.30	21.33	21.90
509	NASDAQ	FGEN	Mon, Nov 21, 2016	23.25	23.25	22.53	23.05
508	NASDAQ	FGEN	Fri, Nov 18, 2016	22.65	23.23	22.30	23.10
507	NASDAQ	FGEN	Thu, Nov 17, 2016	22.05	22.55	21.80	22.50
506	NASDAQ	FGEN	Wed, Nov 16, 2016	22.45	22.85	21.78	21.90
505	NASDAQ	FGEN	Tue, Nov 15, 2016	21.60	22.90	21.30	22.80
504	NASDAQ	FGEN	Mon, Nov 14, 2016	22.50	22.50	21.54	21.70
503	NASDAQ	FGEN	Fri, Nov 11, 2016	21.05	22.60	20.50	22.55
502	NASDAQ	FGEN	Thu, Nov 10, 2016	20.15	21.80	19.75	21.15
501	NASDAQ	FGEN	Wed, Nov 9, 2016	17.50	20.00	17.20	20.00
500	NASDAQ	FGEN	Tue, Nov 8, 2016	16.25	16.50	15.70	15.90
499	NASDAQ	FGEN	Mon, Nov 7, 2016	16.50	16.65	16.03	16.15
498	NASDAQ	FGEN	Fri, Nov 4, 2016	15.70	16.68	15.70	16.05
497	NASDAQ	FGEN	Thu, Nov 3, 2016	16.45	16.65	15.60	15.60
496	NASDAQ	FGEN	Wed, Nov 2, 2016	16.60	16.90	16.40	16.45
495	NASDAQ	FGEN	Tue, Nov 1, 2016	16.65	17.10	16.55	16.75
494	NASDAQ	FGEN	Mon, Oct 31, 2016	16.70	17.15	16.40	16.55
493	NASDAQ	FGEN	Fri, Oct 28, 2016	16.30	17.15	16.05	16.70
492	NASDAQ	FGEN	Thu, Oct 27, 2016	17.15	17.25	16.33	16.40
491	NASDAQ	FGEN	Wed, Oct 26, 2016	16.85	17.35	16.56	16.95
490	NASDAQ	FGEN	Tue, Oct 25, 2016	17.00	17.45	16.70	16.80
489	NASDAQ	FGEN	Mon, Oct 24, 2016	17.45	17.85	17.00	17.05
488	NASDAQ	FGEN	Fri, Oct 21, 2016	17.55	17.65	17.30	17.40
487	NASDAQ	FGEN	Thu, Oct 20, 2016	17.30	18.06	17.25	17.65
486	NASDAQ	FGEN	Wed, Oct 19, 2016	18.05	18.50	17.33	17.35
485	NASDAQ	FGEN	Tue, Oct 18, 2016	18.20	18.65	17.75	17.95
484	NASDAQ	FGEN	Mon, Oct 17, 2016	17.75	18.20	17.30	17.75
483	NASDAQ	FGEN	Fri, Oct 14, 2016	18.40	18.50	17.65	17.70
482	NASDAQ	FGEN	Thu, Oct 13, 2016	18.05	18.65	17.75	18.15
481	NASDAQ	FGEN	Wed, Oct 12, 2016	19.60	19.95	18.05	18.15
480	NASDAQ	FGEN	Tue, Oct 11, 2016	20.25	20.35	19.30	19.55
479	NASDAQ	FGEN	Mon, Oct 10, 2016	20.35	20.80	20.15	20.25
478	NASDAQ	FGEN	Fri, Oct 7, 2016	20.03	20.27	19.63	20.03
477	NASDAQ	FGEN	Thu, Oct 6, 2016	20.65	20.85	19.94	20.05
476	NASDAQ	FGEN	Wed, Oct 5, 2016	20.92	20.93	20.36	20.73
475	NASDAQ	FGEN	Tue, Oct 4, 2016	20.95	21.10	20.35	20.51
474	NASDAQ	FGEN	Mon, Oct 3, 2016	20.59	20.91	20.16	20.80
473	NASDAQ	FGEN	Fri, Sep 30, 2016	20.64	20.92	20.26	20.70
472	NASDAQ	FGEN	Thu, Sep 29, 2016	22.09	22.09	20.37	20.42
471	NASDAQ	FGEN	Wed, Sep 28, 2016	22.40	22.62	21.89	22.05
470	NASDAQ	FGEN	Tue, Sep 27, 2016	21.87	22.53	21.60	22.46
469	NASDAQ	FGEN	Mon, Sep 26, 2016	21.91	22.12	21.40	21.78
468	NASDAQ	FGEN	Fri, Sep 23, 2016	22.06	22.37	21.88	22.16
467	NASDAQ	FGEN	Thu, Sep 22, 2016	22.12	22.18	21.15	22.15
466	NASDAQ	FGEN	Wed, Sep 21, 2016	21.74	21.94	21.02	21.83
465	NASDAQ	FGEN	Tue, Sep 20, 2016	21.48	22.20	21.26	21.59
464	NASDAQ	FGEN	Mon, Sep 19, 2016	20.20	21.45	20.10	21.30
463	NASDAQ	FGEN	Fri, Sep 16, 2016	20.00	20.50	19.81	20.10
462	NASDAQ	FGEN	Thu, Sep 15, 2016	19.12	20.58	18.95	20.00
461	NASDAQ	FGEN	Wed, Sep 14, 2016	18.66	19.19	18.55	19.12
460	NASDAQ	FGEN	Tue, Sep 13, 2016	18.75	18.99	18.19	18.54
459	NASDAQ	FGEN	Mon, Sep 12, 2016	18.22	19.10	18.20	19.06
458	NASDAQ	FGEN	Fri, Sep 9, 2016	18.92	19.20	18.28	18.30
457	NASDAQ	FGEN	Thu, Sep 8, 2016	19.29	19.39	18.79	19.27
456	NASDAQ	FGEN	Wed, Sep 7, 2016	19.03	19.59	18.91	19.32
455	NASDAQ	FGEN	Tue, Sep 6, 2016	18.06	19.13	17.94	19.01
454	NASDAQ	FGEN	Fri, Sep 2, 2016	17.42	17.86	17.19	17.84
453	NASDAQ	FGEN	Thu, Sep 1, 2016	17.32	17.64	17.04	17.33
452	NASDAQ	FGEN	Wed, Aug 31, 2016	17.72	17.95	17.27	17.31
451	NASDAQ	FGEN	Tue, Aug 30, 2016	17.62	17.97	17.46	17.68
450	NASDAQ	FGEN	Mon, Aug 29, 2016	17.99	18.05	17.44	17.63
449	NASDAQ	FGEN	Fri, Aug 26, 2016	17.60	18.24	17.47	17.93
448	NASDAQ	FGEN	Thu, Aug 25, 2016	18.08	18.46	17.13	17.60
447	NASDAQ	FGEN	Wed, Aug 24, 2016	19.41	19.65	17.75	18.03
446	NASDAQ	FGEN	Tue, Aug 23, 2016	19.23	19.58	18.86	19.11
445	NASDAQ	FGEN	Mon, Aug 22, 2016	18.59	19.15	18.43	19.05
444	NASDAQ	FGEN	Fri, Aug 19, 2016	18.36	18.65	18.12	18.41
443	NASDAQ	FGEN	Thu, Aug 18, 2016	18.33	18.58	18.16	18.44
442	NASDAQ	FGEN	Wed, Aug 17, 2016	18.36	18.56	18.19	18.36
441	NASDAQ	FGEN	Tue, Aug 16, 2016	19.13	19.55	18.38	18.39
440	NASDAQ	FGEN	Mon, Aug 15, 2016	19.24	19.72	19.13	19.25
439	NASDAQ	FGEN	Fri, Aug 12, 2016	18.38	19.23	18.26	19.16
438	NASDAQ	FGEN	Thu, Aug 11, 2016	18.40	18.72	17.95	18.45
437	NASDAQ	FGEN	Wed, Aug 10, 2016	19.21	19.36	18.14	18.25
436	NASDAQ	FGEN	Tue, Aug 9, 2016	19.46	19.64	18.76	19.19
435	NASDAQ	FGEN	Mon, Aug 8, 2016	19.93	19.98	19.22	19.47
434	NASDAQ	FGEN	Fri, Aug 5, 2016	19.77	20.10	19.61	19.90
433	NASDAQ	FGEN	Thu, Aug 4, 2016	19.98	20.19	19.70	19.74
432	NASDAQ	FGEN	Wed, Aug 3, 2016	19.09	19.97	18.98	19.96
431	NASDAQ	FGEN	Tue, Aug 2, 2016	19.69	19.84	18.85	19.17
430	NASDAQ	FGEN	Mon, Aug 1, 2016	19.23	19.95	19.09	19.73
429	NASDAQ	FGEN	Fri, Jul 29, 2016	18.82	19.38	18.29	19.13
428	NASDAQ	FGEN	Thu, Jul 28, 2016	18.73	18.95	18.63	18.93
427	NASDAQ	FGEN	Wed, Jul 27, 2016	18.41	18.71	18.13	18.70
426	NASDAQ	FGEN	Tue, Jul 26, 2016	17.65	18.64	17.54	18.21
425	NASDAQ	FGEN	Mon, Jul 25, 2016	17.58	18.01	17.56	17.86
424	NASDAQ	FGEN	Fri, Jul 22, 2016	18.04	18.28	17.73	17.86
423	NASDAQ	FGEN	Thu, Jul 21, 2016	17.77	18.30	17.67	17.93
422	NASDAQ	FGEN	Wed, Jul 20, 2016	17.00	17.73	16.98	17.64
421	NASDAQ	FGEN	Tue, Jul 19, 2016	17.40	17.65	16.80	16.90
420	NASDAQ	FGEN	Mon, Jul 18, 2016	17.15	17.50	16.96	17.41
419	NASDAQ	FGEN	Fri, Jul 15, 2016	16.68	17.19	16.63	17.14
418	NASDAQ	FGEN	Thu, Jul 14, 2016	17.03	17.13	16.63	16.66
417	NASDAQ	FGEN	Wed, Jul 13, 2016	17.92	18.04	16.83	16.92
416	NASDAQ	FGEN	Tue, Jul 12, 2016	17.50	18.09	17.29	17.75
415	NASDAQ	FGEN	Mon, Jul 11, 2016	17.87	18.00	17.18	17.23
414	NASDAQ	FGEN	Fri, Jul 8, 2016	17.47	17.77	17.16	17.76
413	NASDAQ	FGEN	Thu, Jul 7, 2016	17.27	17.40	16.73	17.13
412	NASDAQ	FGEN	Wed, Jul 6, 2016	16.43	17.42	16.28	17.05
411	NASDAQ	FGEN	Tue, Jul 5, 2016	16.54	16.63	16.08	16.44
410	NASDAQ	FGEN	Fri, Jul 1, 2016	16.31	16.94	16.14	16.73
409	NASDAQ	FGEN	Thu, Jun 30, 2016	16.41	16.72	16.19	16.41
408	NASDAQ	FGEN	Wed, Jun 29, 2016	16.19	16.43	15.94	16.40
407	NASDAQ	FGEN	Tue, Jun 28, 2016	15.17	16.29	15.01	15.89
406	NASDAQ	FGEN	Mon, Jun 27, 2016	15.24	15.40	14.50	14.85
405	NASDAQ	FGEN	Fri, Jun 24, 2016	15.41	15.92	15.25	15.44
404	NASDAQ	FGEN	Thu, Jun 23, 2016	15.73	16.19	15.54	16.17
403	NASDAQ	FGEN	Wed, Jun 22, 2016	15.70	16.65	15.43	15.50
402	NASDAQ	FGEN	Tue, Jun 21, 2016	16.06	16.06	15.10	15.68
401	NASDAQ	FGEN	Mon, Jun 20, 2016	15.73	16.44	15.59	15.95
400	NASDAQ	FGEN	Fri, Jun 17, 2016	16.26	16.47	15.57	15.59
399	NASDAQ	FGEN	Thu, Jun 16, 2016	16.33	16.41	15.89	16.31
398	NASDAQ	FGEN	Wed, Jun 15, 2016	16.49	16.77	16.05	16.52
397	NASDAQ	FGEN	Tue, Jun 14, 2016	16.75	17.21	16.20	16.62
396	NASDAQ	FGEN	Mon, Jun 13, 2016	17.41	17.53	16.59	16.80
395	NASDAQ	FGEN	Fri, Jun 10, 2016	17.96	18.72	17.45	17.59
394	NASDAQ	FGEN	Thu, Jun 9, 2016	18.89	19.42	18.36	18.39
393	NASDAQ	FGEN	Wed, Jun 8, 2016	19.03	19.38	18.63	19.05
392	NASDAQ	FGEN	Tue, Jun 7, 2016	19.72	19.72	18.96	19.01
391	NASDAQ	FGEN	Mon, Jun 6, 2016	18.80	19.98	18.18	19.75
390	NASDAQ	FGEN	Fri, Jun 3, 2016	19.45	19.45	18.23	18.69
389	NASDAQ	FGEN	Thu, Jun 2, 2016	18.78	19.49	18.62	19.48
388	NASDAQ	FGEN	Wed, Jun 1, 2016	18.68	18.96	18.18	18.89
387	NASDAQ	FGEN	Tue, May 31, 2016	18.45	18.85	18.23	18.66
386	NASDAQ	FGEN	Fri, May 27, 2016	18.39	18.49	18.00	18.43
385	NASDAQ	FGEN	Thu, May 26, 2016	18.60	18.64	18.34	18.39
384	NASDAQ	FGEN	Wed, May 25, 2016	18.22	18.72	17.99	18.52
383	NASDAQ	FGEN	Tue, May 24, 2016	18.22	18.39	17.76	18.20
382	NASDAQ	FGEN	Mon, May 23, 2016	18.19	18.60	17.88	17.98
381	NASDAQ	FGEN	Fri, May 20, 2016	17.60	18.09	17.27	18.04
380	NASDAQ	FGEN	Thu, May 19, 2016	17.94	18.47	17.15	17.50
379	NASDAQ	FGEN	Wed, May 18, 2016	17.25	18.26	17.25	17.95
378	NASDAQ	FGEN	Tue, May 17, 2016	17.56	18.02	17.00	17.35
377	NASDAQ	FGEN	Mon, May 16, 2016	17.53	18.23	17.00	17.60
376	NASDAQ	FGEN	Fri, May 13, 2016	17.04	17.75	17.04	17.49
375	NASDAQ	FGEN	Thu, May 12, 2016	17.66	17.97	17.02	17.11
374	NASDAQ	FGEN	Wed, May 11, 2016	17.80	18.52	17.41	17.45
373	NASDAQ	FGEN	Tue, May 10, 2016	17.00	18.27	17.00	17.94
372	NASDAQ	FGEN	Mon, May 9, 2016	16.00	16.95	16.00	16.73
371	NASDAQ	FGEN	Fri, May 6, 2016	16.00	16.38	15.21	15.79
370	NASDAQ	FGEN	Thu, May 5, 2016	16.62	17.02	16.09	16.22
369	NASDAQ	FGEN	Wed, May 4, 2016	16.98	17.01	16.40	16.55
368	NASDAQ	FGEN	Tue, May 3, 2016	18.24	18.55	17.04	17.15
367	NASDAQ	FGEN	Mon, May 2, 2016	18.18	18.45	17.66	18.37
366	NASDAQ	FGEN	Fri, Apr 29, 2016	18.79	19.09	17.85	18.00
365	NASDAQ	FGEN	Thu, Apr 28, 2016	19.36	19.48	18.64	18.77
364	NASDAQ	FGEN	Wed, Apr 27, 2016	19.82	20.05	19.00	19.21
363	NASDAQ	FGEN	Tue, Apr 26, 2016	20.61	20.61	19.51	19.78
362	NASDAQ	FGEN	Mon, Apr 25, 2016	20.70	20.85	20.36	20.45
361	NASDAQ	FGEN	Fri, Apr 22, 2016	20.49	20.71	19.97	20.65
360	NASDAQ	FGEN	Thu, Apr 21, 2016	19.60	20.79	19.60	20.40
359	NASDAQ	FGEN	Wed, Apr 20, 2016	20.18	20.39	19.33	19.65
358	NASDAQ	FGEN	Tue, Apr 19, 2016	20.88	20.94	19.85	20.11
357	NASDAQ	FGEN	Mon, Apr 18, 2016	20.26	20.95	20.26	20.76
356	NASDAQ	FGEN	Fri, Apr 15, 2016	20.37	20.75	20.02	20.42
355	NASDAQ	FGEN	Thu, Apr 14, 2016	20.42	20.79	20.18	20.36
354	NASDAQ	FGEN	Wed, Apr 13, 2016	20.81	21.34	20.23	20.55
353	NASDAQ	FGEN	Tue, Apr 12, 2016	20.50	20.97	19.78	20.54
352	NASDAQ	FGEN	Mon, Apr 11, 2016	21.42	21.72	20.27	20.30
351	NASDAQ	FGEN	Fri, Apr 8, 2016	21.83	22.00	20.77	21.26
350	NASDAQ	FGEN	Thu, Apr 7, 2016	21.88	22.60	21.04	21.31
349	NASDAQ	FGEN	Wed, Apr 6, 2016	20.88	22.23	20.71	22.15
348	NASDAQ	FGEN	Tue, Apr 5, 2016	21.00	21.00	21.00	20.79
347	NASDAQ	FGEN	Mon, Apr 4, 2016	21.00	21.83	20.82	21.00
346	NASDAQ	FGEN	Fri, Apr 1, 2016	20.88	21.57	20.38	21.33
345	NASDAQ	FGEN	Thu, Mar 31, 2016	20.61	21.63	20.46	20.62
344	NASDAQ	FGEN	Wed, Mar 30, 2016	20.00	20.89	19.79	20.62
343	NASDAQ	FGEN	Tue, Mar 29, 2016	18.70	20.00	18.16	19.02
342	NASDAQ	FGEN	Mon, Mar 28, 2016	19.34	19.56	18.91	19.15
341	NASDAQ	FGEN	Thu, Mar 24, 2016	18.82	18.82	18.82	19.21
340	NASDAQ	FGEN	Wed, Mar 23, 2016	19.13	19.54	18.64	18.82
339	NASDAQ	FGEN	Tue, Mar 22, 2016	18.36	19.14	18.22	19.12
338	NASDAQ	FGEN	Mon, Mar 21, 2016	17.57	18.96	17.53	18.58
337	NASDAQ	FGEN	Fri, Mar 18, 2016	16.59	17.71	16.22	17.63
336	NASDAQ	FGEN	Thu, Mar 17, 2016	17.11	17.39	15.52	16.48
335	NASDAQ	FGEN	Wed, Mar 16, 2016	17.56	17.89	16.43	17.08
334	NASDAQ	FGEN	Tue, Mar 15, 2016	19.48	19.48	19.48	17.43
333	NASDAQ	FGEN	Mon, Mar 14, 2016	18.56	19.84	18.32	19.48
332	NASDAQ	FGEN	Fri, Mar 11, 2016	17.96	18.71	17.86	18.60
331	NASDAQ	FGEN	Thu, Mar 10, 2016	18.60	19.17	17.43	18.50
330	NASDAQ	FGEN	Wed, Mar 9, 2016	18.53	18.53	18.53	18.50
329	NASDAQ	FGEN	Tue, Mar 8, 2016	20.11	20.43	18.45	20.28
328	NASDAQ	FGEN	Mon, Mar 7, 2016	19.51	21.21	18.91	20.28
327	NASDAQ	FGEN	Fri, Mar 4, 2016	18.77	18.77	18.77	19.57
326	NASDAQ	FGEN	Thu, Mar 3, 2016	18.48	18.48	18.48	18.77
325	NASDAQ	FGEN	Wed, Mar 2, 2016	17.97	18.99	17.72	18.00
324	NASDAQ	FGEN	Tue, Mar 1, 2016	17.33	17.33	17.33	18.00
323	NASDAQ	FGEN	Mon, Feb 29, 2016	18.19	18.19	18.19	17.33
322	NASDAQ	FGEN	Fri, Feb 26, 2016	18.26	18.26	18.26	18.19
321	NASDAQ	FGEN	Thu, Feb 25, 2016	18.87	19.18	18.03	18.26
320	NASDAQ	FGEN	Wed, Feb 24, 2016	17.89	18.67	17.21	18.51
319	NASDAQ	FGEN	Tue, Feb 23, 2016	19.33	19.59	17.90	17.98
318	NASDAQ	FGEN	Mon, Feb 22, 2016	19.90	20.49	19.28	19.39
317	NASDAQ	FGEN	Fri, Feb 19, 2016	19.54	19.91	18.64	19.80
316	NASDAQ	FGEN	Thu, Feb 18, 2016	20.00	20.80	19.24	19.31
315	NASDAQ	FGEN	Wed, Feb 17, 2016	18.99	20.24	18.75	19.81
314	NASDAQ	FGEN	Tue, Feb 16, 2016	18.20	19.13	17.92	18.56
313	NASDAQ	FGEN	Fri, Feb 12, 2016	17.33	17.95	16.61	17.70
312	NASDAQ	FGEN	Thu, Feb 11, 2016	15.58	17.49	14.96	17.19
311	NASDAQ	FGEN	Wed, Feb 10, 2016	15.46	16.30	15.02	15.08
310	NASDAQ	FGEN	Tue, Feb 9, 2016	14.86	15.87	14.39	15.33
309	NASDAQ	FGEN	Mon, Feb 8, 2016	16.54	16.63	14.38	14.76
308	NASDAQ	FGEN	Fri, Feb 5, 2016	17.36	17.97	16.48	16.64
307	NASDAQ	FGEN	Thu, Feb 4, 2016	17.94	18.26	17.20	17.54
306	NASDAQ	FGEN	Wed, Feb 3, 2016	18.60	19.05	17.31	18.36
305	NASDAQ	FGEN	Tue, Feb 2, 2016	19.20	19.33	18.35	18.48
304	NASDAQ	FGEN	Mon, Feb 1, 2016	20.17	20.54	19.22	19.46
303	NASDAQ	FGEN	Fri, Jan 29, 2016	19.33	20.34	18.64	20.28
302	NASDAQ	FGEN	Thu, Jan 28, 2016	20.48	20.63	18.61	18.97
301	NASDAQ	FGEN	Wed, Jan 27, 2016	20.57	20.77	19.19	19.28
300	NASDAQ	FGEN	Tue, Jan 26, 2016	21.25	21.49	20.12	20.55
299	NASDAQ	FGEN	Mon, Jan 25, 2016	21.05	21.96	20.77	21.20
298	NASDAQ	FGEN	Fri, Jan 22, 2016	21.03	21.55	20.50	20.92
297	NASDAQ	FGEN	Thu, Jan 21, 2016	21.96	22.25	20.31	20.45
296	NASDAQ	FGEN	Wed, Jan 20, 2016	20.96	21.89	19.89	21.52
295	NASDAQ	FGEN	Tue, Jan 19, 2016	23.00	23.00	20.95	21.42
294	NASDAQ	FGEN	Fri, Jan 15, 2016	22.90	23.63	22.15	22.53
293	NASDAQ	FGEN	Thu, Jan 14, 2016	23.42	24.18	22.25	24.00
292	NASDAQ	FGEN	Wed, Jan 13, 2016	24.95	25.06	23.05	23.32
291	NASDAQ	FGEN	Tue, Jan 12, 2016	25.43	26.29	23.97	24.74
290	NASDAQ	FGEN	Mon, Jan 11, 2016	26.37	26.44	24.37	25.08
289	NASDAQ	FGEN	Fri, Jan 8, 2016	27.03	27.47	25.53	26.00
288	NASDAQ	FGEN	Thu, Jan 7, 2016	26.46	27.16	25.77	27.07
287	NASDAQ	FGEN	Wed, Jan 6, 2016	29.80	29.84	26.98	27.07
286	NASDAQ	FGEN	Tue, Jan 5, 2016	30.66	31.90	30.00	30.07
285	NASDAQ	FGEN	Mon, Jan 4, 2016	29.79	30.60	29.53	30.50
284	NASDAQ	FGEN	Thu, Dec 31, 2015	31.04	31.48	30.46	30.47
283	NASDAQ	FGEN	Wed, Dec 30, 2015	31.04	31.25	30.10	31.05
282	NASDAQ	FGEN	Tue, Dec 29, 2015	30.38	31.48	30.27	31.36
281	NASDAQ	FGEN	Mon, Dec 28, 2015	30.53	30.83	29.46	30.08
280	NASDAQ	FGEN	Thu, Dec 24, 2015	30.98	31.44	30.48	30.96
279	NASDAQ	FGEN	Wed, Dec 23, 2015	29.96	31.27	29.75	31.21
278	NASDAQ	FGEN	Tue, Dec 22, 2015	30.07	30.42	28.93	29.60
277	NASDAQ	FGEN	Mon, Dec 21, 2015	29.44	30.62	29.16	29.87
276	NASDAQ	FGEN	Fri, Dec 18, 2015	30.56	30.88	29.12	29.15
275	NASDAQ	FGEN	Thu, Dec 17, 2015	30.78	30.99	29.81	30.63
274	NASDAQ	FGEN	Wed, Dec 16, 2015	29.62	30.80	29.51	30.78
273	NASDAQ	FGEN	Tue, Dec 15, 2015	28.95	30.00	28.54	29.47
272	NASDAQ	FGEN	Mon, Dec 14, 2015	28.85	29.69	28.75	29.09
271	NASDAQ	FGEN	Fri, Dec 11, 2015	29.93	30.20	28.62	28.87
270	NASDAQ	FGEN	Thu, Dec 10, 2015	28.96	30.68	28.96	30.65
269	NASDAQ	FGEN	Wed, Dec 9, 2015	30.37	30.49	28.40	28.87
268	NASDAQ	FGEN	Tue, Dec 8, 2015	29.30	30.78	29.19	30.73
267	NASDAQ	FGEN	Mon, Dec 7, 2015	30.25	30.36	29.29	29.54
266	NASDAQ	FGEN	Fri, Dec 4, 2015	30.07	30.88	29.01	30.37
265	NASDAQ	FGEN	Thu, Dec 3, 2015	30.43	30.69	29.34	29.85
264	NASDAQ	FGEN	Wed, Dec 2, 2015	29.80	30.49	29.56	30.20
263	NASDAQ	FGEN	Tue, Dec 1, 2015	29.95	29.97	28.26	29.88
262	NASDAQ	FGEN	Mon, Nov 30, 2015	29.30	30.21	28.98	29.74
261	NASDAQ	FGEN	Fri, Nov 27, 2015	29.30	29.83	28.70	29.72
260	NASDAQ	FGEN	Wed, Nov 25, 2015	29.29	30.00	29.01	29.52
259	NASDAQ	FGEN	Tue, Nov 24, 2015	28.07	29.77	27.48	29.70
258	NASDAQ	FGEN	Mon, Nov 23, 2015	27.04	28.49	27.04	28.37
257	NASDAQ	FGEN	Fri, Nov 20, 2015	27.01	27.68	26.51	27.39
256	NASDAQ	FGEN	Thu, Nov 19, 2015	27.55	27.67	26.21	26.79
255	NASDAQ	FGEN	Wed, Nov 18, 2015	27.70	28.00	27.30	27.48
254	NASDAQ	FGEN	Tue, Nov 17, 2015	26.22	28.09	25.80	27.90
253	NASDAQ	FGEN	Mon, Nov 16, 2015	26.15	26.28	25.41	26.24
252	NASDAQ	FGEN	Fri, Nov 13, 2015	24.99	26.30	24.96	26.20
251	NASDAQ	FGEN	Thu, Nov 12, 2015	24.90	26.19	24.62	25.26
250	NASDAQ	FGEN	Wed, Nov 11, 2015	26.88	26.88	25.07	25.29
249	NASDAQ	FGEN	Tue, Nov 10, 2015	26.23	27.40	25.97	27.04
248	NASDAQ	FGEN	Mon, Nov 9, 2015	25.00	26.52	24.86	26.45
247	NASDAQ	FGEN	Fri, Nov 6, 2015	25.25	25.66	23.66	25.45
246	NASDAQ	FGEN	Thu, Nov 5, 2015	26.36	26.36	25.30	25.55
245	NASDAQ	FGEN	Wed, Nov 4, 2015	26.50	26.95	25.57	26.77
244	NASDAQ	FGEN	Tue, Nov 3, 2015	25.00	27.00	22.81	26.76
243	NASDAQ	FGEN	Mon, Nov 2, 2015	23.36	24.92	22.55	24.89
242	NASDAQ	FGEN	Fri, Oct 30, 2015	23.62	24.29	22.94	23.31
241	NASDAQ	FGEN	Thu, Oct 29, 2015	24.92	25.04	23.38	23.64
240	NASDAQ	FGEN	Wed, Oct 28, 2015	23.13	24.84	22.34	24.77
239	NASDAQ	FGEN	Tue, Oct 27, 2015	22.00	23.16	22.00	23.10
238	NASDAQ	FGEN	Mon, Oct 26, 2015	22.27	23.52	21.37	22.06
237	NASDAQ	FGEN	Fri, Oct 23, 2015	22.40	23.41	21.69	22.34
236	NASDAQ	FGEN	Thu, Oct 22, 2015	23.45	23.76	21.31	21.69
235	NASDAQ	FGEN	Wed, Oct 21, 2015	24.04	24.24	22.61	23.43
234	NASDAQ	FGEN	Tue, Oct 20, 2015	25.61	25.74	23.67	23.87
233	NASDAQ	FGEN	Mon, Oct 19, 2015	21.86	25.50	21.57	25.47
232	NASDAQ	FGEN	Fri, Oct 16, 2015	22.42	22.99	21.36	21.87
231	NASDAQ	FGEN	Thu, Oct 15, 2015	20.50	22.34	20.40	22.32
230	NASDAQ	FGEN	Wed, Oct 14, 2015	20.58	21.18	20.04	20.71
229	NASDAQ	FGEN	Tue, Oct 13, 2015	21.20	21.92	20.50	20.53
228	NASDAQ	FGEN	Mon, Oct 12, 2015	21.93	21.97	21.17	21.38
227	NASDAQ	FGEN	Fri, Oct 9, 2015	21.63	22.22	21.16	21.77
226	NASDAQ	FGEN	Thu, Oct 8, 2015	21.78	21.78	20.59	21.55
225	NASDAQ	FGEN	Wed, Oct 7, 2015	21.39	21.80	20.82	21.77
224	NASDAQ	FGEN	Tue, Oct 6, 2015	22.55	23.00	20.62	21.39
223	NASDAQ	FGEN	Mon, Oct 5, 2015	22.95	22.97	21.95	22.58
222	NASDAQ	FGEN	Fri, Oct 2, 2015	20.91	22.58	20.51	22.50
221	NASDAQ	FGEN	Thu, Oct 1, 2015	21.80	21.87	21.01	21.63
220	NASDAQ	FGEN	Wed, Sep 30, 2015	22.07	22.53	21.03	21.92
219	NASDAQ	FGEN	Tue, Sep 29, 2015	22.83	23.50	21.33	21.66
218	NASDAQ	FGEN	Mon, Sep 28, 2015	24.73	24.73	22.66	22.89
217	NASDAQ	FGEN	Fri, Sep 25, 2015	27.07	27.99	24.51	24.68
216	NASDAQ	FGEN	Thu, Sep 24, 2015	27.64	27.64	25.63	26.60
215	NASDAQ	FGEN	Wed, Sep 23, 2015	27.66	28.49	27.15	27.95
214	NASDAQ	FGEN	Tue, Sep 22, 2015	27.38	28.25	27.14	27.69
213	NASDAQ	FGEN	Mon, Sep 21, 2015	29.82	29.97	27.69	27.86
212	NASDAQ	FGEN	Fri, Sep 18, 2015	28.97	29.86	28.75	29.76
211	NASDAQ	FGEN	Thu, Sep 17, 2015	28.10	29.64	28.04	29.31
210	NASDAQ	FGEN	Wed, Sep 16, 2015	28.06	28.39	27.03	27.96
209	NASDAQ	FGEN	Tue, Sep 15, 2015	27.95	29.00	27.75	28.24
208	NASDAQ	FGEN	Mon, Sep 14, 2015	27.93	28.50	27.34	28.03
207	NASDAQ	FGEN	Fri, Sep 11, 2015	27.70	29.88	27.07	27.70
206	NASDAQ	FGEN	Thu, Sep 10, 2015	26.00	28.23	25.73	28.00
205	NASDAQ	FGEN	Wed, Sep 9, 2015	25.90	26.50	24.78	26.13
204	NASDAQ	FGEN	Tue, Sep 8, 2015	23.66	26.50	23.36	26.24
203	NASDAQ	FGEN	Fri, Sep 4, 2015	22.34	23.33	22.16	23.17
202	NASDAQ	FGEN	Thu, Sep 3, 2015	23.39	23.75	22.50	22.63
201	NASDAQ	FGEN	Wed, Sep 2, 2015	23.20	23.54	22.67	23.54
200	NASDAQ	FGEN	Tue, Sep 1, 2015	23.84	23.94	22.62	22.84
199	NASDAQ	FGEN	Mon, Aug 31, 2015	24.65	24.71	23.65	24.50
198	NASDAQ	FGEN	Fri, Aug 28, 2015	23.69	24.62	23.69	24.58
197	NASDAQ	FGEN	Thu, Aug 27, 2015	23.14	24.01	22.88	23.84
196	NASDAQ	FGEN	Wed, Aug 26, 2015	23.20	23.47	22.05	23.04
195	NASDAQ	FGEN	Tue, Aug 25, 2015	22.79	23.00	22.22	22.64
194	NASDAQ	FGEN	Mon, Aug 24, 2015	20.88	23.50	20.02	21.80
193	NASDAQ	FGEN	Fri, Aug 21, 2015	23.28	23.85	22.39	22.96
192	NASDAQ	FGEN	Thu, Aug 20, 2015	24.65	25.18	23.78	23.85
191	NASDAQ	FGEN	Wed, Aug 19, 2015	24.35	25.63	24.25	24.88
190	NASDAQ	FGEN	Tue, Aug 18, 2015	24.91	25.32	24.03	24.77
189	NASDAQ	FGEN	Mon, Aug 17, 2015	25.98	25.98	24.67	25.51
188	NASDAQ	FGEN	Fri, Aug 14, 2015	22.28	25.94	22.00	25.90
187	NASDAQ	FGEN	Thu, Aug 13, 2015	23.00	23.00	22.02	22.18
186	NASDAQ	FGEN	Wed, Aug 12, 2015	21.89	22.43	21.36	22.38
185	NASDAQ	FGEN	Tue, Aug 11, 2015	22.61	22.89	21.87	21.98
184	NASDAQ	FGEN	Mon, Aug 10, 2015	22.63	23.00	22.48	22.60
183	NASDAQ	FGEN	Fri, Aug 7, 2015	21.97	22.63	21.83	22.18
182	NASDAQ	FGEN	Thu, Aug 6, 2015	23.78	24.30	21.94	22.09
181	NASDAQ	FGEN	Wed, Aug 5, 2015	23.99	24.03	23.59	23.61
180	NASDAQ	FGEN	Tue, Aug 4, 2015	23.24	24.19	23.13	23.80
179	NASDAQ	FGEN	Mon, Aug 3, 2015	23.25	23.60	22.93	23.11
178	NASDAQ	FGEN	Fri, Jul 31, 2015	22.88	24.07	22.84	23.25
177	NASDAQ	FGEN	Thu, Jul 30, 2015	22.50	23.02	22.21	22.92
176	NASDAQ	FGEN	Wed, Jul 29, 2015	23.81	23.83	22.57	22.58
175	NASDAQ	FGEN	Tue, Jul 28, 2015	24.00	24.32	22.92	23.30
174	NASDAQ	FGEN	Mon, Jul 27, 2015	23.85	24.35	23.40	24.04
173	NASDAQ	FGEN	Fri, Jul 24, 2015	24.60	25.03	23.90	24.09
172	NASDAQ	FGEN	Thu, Jul 23, 2015	24.99	25.10	24.37	24.71
171	NASDAQ	FGEN	Wed, Jul 22, 2015	24.94	25.00	24.29	24.46
170	NASDAQ	FGEN	Tue, Jul 21, 2015	25.00	25.46	24.47	24.67
169	NASDAQ	FGEN	Mon, Jul 20, 2015	23.87	25.09	23.40	24.74
168	NASDAQ	FGEN	Fri, Jul 17, 2015	23.68	23.77	22.91	23.21
167	NASDAQ	FGEN	Thu, Jul 16, 2015	23.71	23.89	23.50	23.60
166	NASDAQ	FGEN	Wed, Jul 15, 2015	23.48	23.89	23.07	23.39
165	NASDAQ	FGEN	Tue, Jul 14, 2015	22.70	23.42	22.70	23.25
164	NASDAQ	FGEN	Mon, Jul 13, 2015	22.90	23.55	22.61	22.72
163	NASDAQ	FGEN	Fri, Jul 10, 2015	22.39	22.89	22.00	22.82
162	NASDAQ	FGEN	Thu, Jul 9, 2015	22.27	22.90	21.86	22.24
161	NASDAQ	FGEN	Wed, Jul 8, 2015	22.57	22.57	21.56	21.93
160	NASDAQ	FGEN	Tue, Jul 7, 2015	22.92	23.10	22.18	22.87
159	NASDAQ	FGEN	Mon, Jul 6, 2015	22.86	23.12	21.73	22.85
158	NASDAQ	FGEN	Thu, Jul 2, 2015	23.30	23.39	22.77	23.02
157	NASDAQ	FGEN	Wed, Jul 1, 2015	23.67	23.75	22.93	23.23
156	NASDAQ	FGEN	Tue, Jun 30, 2015	23.19	23.99	23.08	23.50
155	NASDAQ	FGEN	Mon, Jun 29, 2015	24.00	24.00	21.16	23.05
154	NASDAQ	FGEN	Fri, Jun 26, 2015	23.44	24.50	23.21	24.39
153	NASDAQ	FGEN	Thu, Jun 25, 2015	23.94	24.05	23.12	23.53
152	NASDAQ	FGEN	Wed, Jun 24, 2015	23.09	24.17	22.75	23.81
151	NASDAQ	FGEN	Tue, Jun 23, 2015	23.11	24.56	22.86	23.08
150	NASDAQ	FGEN	Mon, Jun 22, 2015	22.00	23.20	21.90	23.16
149	NASDAQ	FGEN	Fri, Jun 19, 2015	20.12	21.84	20.08	21.72
148	NASDAQ	FGEN	Thu, Jun 18, 2015	19.50	20.24	19.38	20.03
147	NASDAQ	FGEN	Wed, Jun 17, 2015	18.52	19.37	18.50	19.20
146	NASDAQ	FGEN	Tue, Jun 16, 2015	18.71	18.95	18.32	18.44
145	NASDAQ	FGEN	Mon, Jun 15, 2015	19.00	19.15	18.75	18.79
144	NASDAQ	FGEN	Fri, Jun 12, 2015	19.30	19.53	18.81	18.82
143	NASDAQ	FGEN	Thu, Jun 11, 2015	19.09	19.51	18.75	19.49
142	NASDAQ	FGEN	Wed, Jun 10, 2015	19.34	19.82	18.05	19.09
141	NASDAQ	FGEN	Tue, Jun 9, 2015	20.65	20.65	18.66	19.40
140	NASDAQ	FGEN	Mon, Jun 8, 2015	18.26	20.92	18.09	20.59
139	NASDAQ	FGEN	Fri, Jun 5, 2015	17.95	18.40	17.70	18.31
138	NASDAQ	FGEN	Thu, Jun 4, 2015	18.49	18.50	17.77	17.98
137	NASDAQ	FGEN	Wed, Jun 3, 2015	17.39	18.47	17.19	18.34
136	NASDAQ	FGEN	Tue, Jun 2, 2015	17.50	17.60	16.95	17.36
135	NASDAQ	FGEN	Mon, Jun 1, 2015	18.27	18.41	17.38	17.50
134	NASDAQ	FGEN	Fri, May 29, 2015	18.50	18.67	18.21	18.21
133	NASDAQ	FGEN	Thu, May 28, 2015	18.50	18.84	17.90	18.61
132	NASDAQ	FGEN	Wed, May 27, 2015	17.74	18.70	17.65	18.66
131	NASDAQ	FGEN	Tue, May 26, 2015	17.88	18.20	17.25	17.63
130	NASDAQ	FGEN	Fri, May 22, 2015	17.50	18.35	17.20	18.00
129	NASDAQ	FGEN	Thu, May 21, 2015	18.00	18.41	17.04	17.55
128	NASDAQ	FGEN	Wed, May 20, 2015	18.36	18.66	17.11	18.00
127	NASDAQ	FGEN	Tue, May 19, 2015	20.00	20.00	18.26	18.44
126	NASDAQ	FGEN	Mon, May 18, 2015	20.17	20.45	19.55	19.90
125	NASDAQ	FGEN	Fri, May 15, 2015	21.39	21.83	20.17	20.38
124	NASDAQ	FGEN	Thu, May 14, 2015	22.66	23.00	20.78	21.39
123	NASDAQ	FGEN	Wed, May 13, 2015	23.62	24.17	23.50	23.60
122	NASDAQ	FGEN	Tue, May 12, 2015	24.50	24.50	23.67	23.81
121	NASDAQ	FGEN	Mon, May 11, 2015	24.00	24.77	23.78	24.61
120	NASDAQ	FGEN	Fri, May 8, 2015	24.20	24.48	23.82	23.99
119	NASDAQ	FGEN	Thu, May 7, 2015	23.50	24.62	23.50	23.86
118	NASDAQ	FGEN	Wed, May 6, 2015	23.60	24.26	23.25	23.44
117	NASDAQ	FGEN	Tue, May 5, 2015	23.82	24.08	23.28	23.56
116	NASDAQ	FGEN	Mon, May 4, 2015	23.88	24.76	23.88	23.94
115	NASDAQ	FGEN	Fri, May 1, 2015	23.28	24.10	23.28	23.77
114	NASDAQ	FGEN	Thu, Apr 30, 2015	24.55	24.97	23.00	23.25
113	NASDAQ	FGEN	Wed, Apr 29, 2015	24.86	25.67	24.51	24.59
112	NASDAQ	FGEN	Tue, Apr 28, 2015	26.10	26.89	24.70	25.04
111	NASDAQ	FGEN	Mon, Apr 27, 2015	27.04	27.75	25.73	26.00
110	NASDAQ	FGEN	Fri, Apr 24, 2015	27.25	27.48	26.51	26.91
109	NASDAQ	FGEN	Thu, Apr 23, 2015	26.70	27.50	25.95	27.42
108	NASDAQ	FGEN	Wed, Apr 22, 2015	27.89	27.89	26.41	26.46
107	NASDAQ	FGEN	Tue, Apr 21, 2015	28.52	28.52	27.54	27.83
106	NASDAQ	FGEN	Mon, Apr 20, 2015	28.80	28.80	28.15	28.42
105	NASDAQ	FGEN	Fri, Apr 17, 2015	29.47	29.47	28.55	28.72
104	NASDAQ	FGEN	Thu, Apr 16, 2015	29.46	29.78	29.32	29.46
103	NASDAQ	FGEN	Wed, Apr 15, 2015	29.50	29.74	29.09	29.42
102	NASDAQ	FGEN	Tue, Apr 14, 2015	29.65	30.27	29.05	29.25
101	NASDAQ	FGEN	Mon, Apr 13, 2015	29.90	31.99	29.50	29.72
100	NASDAQ	FGEN	Fri, Apr 10, 2015	29.90	30.11	29.64	29.90
99	NASDAQ	FGEN	Thu, Apr 9, 2015	30.07	30.47	29.55	29.84
98	NASDAQ	FGEN	Wed, Apr 8, 2015	30.03	30.94	29.96	30.15
97	NASDAQ	FGEN	Tue, Apr 7, 2015	31.00	31.22	29.96	29.99
96	NASDAQ	FGEN	Mon, Apr 6, 2015	30.53	31.67	30.53	30.99
95	NASDAQ	FGEN	Thu, Apr 2, 2015	30.69	31.34	30.50	30.78
94	NASDAQ	FGEN	Wed, Apr 1, 2015	31.40	31.89	30.38	30.54
93	NASDAQ	FGEN	Tue, Mar 31, 2015	31.53	32.56	31.29	31.38
92	NASDAQ	FGEN	Mon, Mar 30, 2015	30.10	31.70	30.10	31.59
91	NASDAQ	FGEN	Fri, Mar 27, 2015	29.51	30.74	29.20	29.85
90	NASDAQ	FGEN	Thu, Mar 26, 2015	30.01	30.01	29.25	29.51
89	NASDAQ	FGEN	Wed, Mar 25, 2015	30.60	30.86	29.11	29.80
88	NASDAQ	FGEN	Tue, Mar 24, 2015	30.00	31.69	30.00	30.65
87	NASDAQ	FGEN	Mon, Mar 23, 2015	30.79	30.79	29.84	30.12
86	NASDAQ	FGEN	Fri, Mar 20, 2015	29.44	32.73	29.44	30.93
85	NASDAQ	FGEN	Thu, Mar 19, 2015	29.08	29.81	29.03	29.41
84	NASDAQ	FGEN	Wed, Mar 18, 2015	29.85	29.95	28.26	29.07
83	NASDAQ	FGEN	Tue, Mar 17, 2015	29.18	29.95	29.08	29.81
82	NASDAQ	FGEN	Mon, Mar 16, 2015	28.20	29.28	28.17	29.18
81	NASDAQ	FGEN	Fri, Mar 13, 2015	28.71	29.31	28.00	28.13
80	NASDAQ	FGEN	Thu, Mar 12, 2015	28.86	29.14	28.51	28.80
79	NASDAQ	FGEN	Wed, Mar 11, 2015	28.52	29.05	28.30	28.74
78	NASDAQ	FGEN	Tue, Mar 10, 2015	29.42	29.75	28.12	28.40
77	NASDAQ	FGEN	Mon, Mar 9, 2015	30.00	30.56	29.25	29.56
76	NASDAQ	FGEN	Fri, Mar 6, 2015	30.34	30.76	29.70	29.82
75	NASDAQ	FGEN	Thu, Mar 5, 2015	29.70	31.00	29.70	30.43
74	NASDAQ	FGEN	Wed, Mar 4, 2015	30.32	30.36	29.38	29.66
73	NASDAQ	FGEN	Tue, Mar 3, 2015	32.13	32.79	30.28	30.35
72	NASDAQ	FGEN	Mon, Mar 2, 2015	31.89	32.26	31.20	32.09
71	NASDAQ	FGEN	Fri, Feb 27, 2015	30.90	32.78	30.87	31.82
70	NASDAQ	FGEN	Thu, Feb 26, 2015	31.29	31.83	30.74	31.01
69	NASDAQ	FGEN	Wed, Feb 25, 2015	30.84	31.82	30.25	31.21
68	NASDAQ	FGEN	Tue, Feb 24, 2015	30.84	32.76	30.00	30.75
67	NASDAQ	FGEN	Mon, Feb 23, 2015	30.04	31.00	29.90	30.74
66	NASDAQ	FGEN	Fri, Feb 20, 2015	30.29	30.44	29.50	30.16
65	NASDAQ	FGEN	Thu, Feb 19, 2015	31.15	31.49	30.04	30.20
64	NASDAQ	FGEN	Wed, Feb 18, 2015	30.87	31.80	30.22	31.11
63	NASDAQ	FGEN	Tue, Feb 17, 2015	30.09	31.69	30.09	30.83
62	NASDAQ	FGEN	Fri, Feb 13, 2015	29.87	31.40	29.87	30.25
61	NASDAQ	FGEN	Thu, Feb 12, 2015	29.40	30.60	29.40	29.75
60	NASDAQ	FGEN	Wed, Feb 11, 2015	31.05	31.71	29.33	29.40
59	NASDAQ	FGEN	Tue, Feb 10, 2015	31.71	32.02	31.00	31.01
58	NASDAQ	FGEN	Mon, Feb 9, 2015	31.38	32.20	31.20	31.32
57	NASDAQ	FGEN	Fri, Feb 6, 2015	31.90	32.36	31.25	31.39
56	NASDAQ	FGEN	Thu, Feb 5, 2015	31.08	32.35	31.08	31.75
55	NASDAQ	FGEN	Wed, Feb 4, 2015	30.26	32.21	29.93	30.85
54	NASDAQ	FGEN	Tue, Feb 3, 2015	30.19	30.64	29.76	30.29
53	NASDAQ	FGEN	Mon, Feb 2, 2015	29.56	31.20	29.56	30.16
52	NASDAQ	FGEN	Fri, Jan 30, 2015	30.04	30.61	29.40	29.53
51	NASDAQ	FGEN	Thu, Jan 29, 2015	30.93	31.49	29.10	30.23
50	NASDAQ	FGEN	Wed, Jan 28, 2015	31.70	31.99	30.71	31.03
49	NASDAQ	FGEN	Tue, Jan 27, 2015	29.80	32.83	29.69	31.70
48	NASDAQ	FGEN	Mon, Jan 26, 2015	29.46	30.62	29.38	29.92
47	NASDAQ	FGEN	Fri, Jan 23, 2015	29.88	31.27	28.80	29.38
46	NASDAQ	FGEN	Thu, Jan 22, 2015	31.93	32.21	29.06	29.81
45	NASDAQ	FGEN	Wed, Jan 21, 2015	33.79	34.40	31.36	31.82
44	NASDAQ	FGEN	Tue, Jan 20, 2015	34.48	34.48	32.36	34.00
43	NASDAQ	FGEN	Fri, Jan 16, 2015	33.44	34.88	33.12	34.48
42	NASDAQ	FGEN	Thu, Jan 15, 2015	34.90	35.50	33.28	33.58
41	NASDAQ	FGEN	Wed, Jan 14, 2015	33.48	35.99	33.10	34.82
40	NASDAQ	FGEN	Tue, Jan 13, 2015	35.19	36.90	33.31	33.73
39	NASDAQ	FGEN	Mon, Jan 12, 2015	34.08	36.74	33.75	35.01
38	NASDAQ	FGEN	Fri, Jan 9, 2015	34.52	34.52	32.01	33.90
37	NASDAQ	FGEN	Thu, Jan 8, 2015	36.41	37.00	33.67	35.22
36	NASDAQ	FGEN	Wed, Jan 7, 2015	34.97	37.00	33.41	36.23
35	NASDAQ	FGEN	Tue, Jan 6, 2015	34.00	40.59	33.00	35.06
34	NASDAQ	FGEN	Mon, Jan 5, 2015	27.54	34.24	27.34	33.79
33	NASDAQ	FGEN	Fri, Jan 2, 2015	27.44	27.90	27.06	27.48
32	NASDAQ	FGEN	Wed, Dec 31, 2014	27.16	27.61	27.02	27.34
31	NASDAQ	FGEN	Tue, Dec 30, 2014	27.50	28.00	27.02	27.21
30	NASDAQ	FGEN	Mon, Dec 29, 2014	27.39	27.72	27.27	27.50
29	NASDAQ	FGEN	Fri, Dec 26, 2014	27.51	27.60	27.10	27.30
28	NASDAQ	FGEN	Wed, Dec 24, 2014	27.22	28.72	26.93	27.50
27	NASDAQ	FGEN	Tue, Dec 23, 2014	26.28	28.50	26.20	27.34
26	NASDAQ	FGEN	Mon, Dec 22, 2014	27.39	27.74	26.05	26.32
25	NASDAQ	FGEN	Fri, Dec 19, 2014	28.48	28.53	26.31	27.46
24	NASDAQ	FGEN	Thu, Dec 18, 2014	27.91	28.48	25.77	28.05
23	NASDAQ	FGEN	Wed, Dec 17, 2014	29.00	31.48	27.01	27.38
22	NASDAQ	FGEN	Tue, Dec 16, 2014	29.18	29.43	28.00	29.07
21	NASDAQ	FGEN	Mon, Dec 15, 2014	29.00	29.55	28.11	29.04
20	NASDAQ	FGEN	Fri, Dec 12, 2014	28.07	29.43	27.89	28.99
19	NASDAQ	FGEN	Thu, Dec 11, 2014	29.00	29.39	26.93	28.42
18	NASDAQ	FGEN	Wed, Dec 10, 2014	29.00	29.94	28.04	28.92
17	NASDAQ	FGEN	Tue, Dec 9, 2014	28.79	29.34	26.51	28.81
16	NASDAQ	FGEN	Mon, Dec 8, 2014	26.50	30.15	25.52	28.00
15	NASDAQ	FGEN	Fri, Dec 5, 2014	23.85	27.29	22.97	26.18
14	NASDAQ	FGEN	Thu, Dec 4, 2014	23.35	24.24	22.50	23.84
13	NASDAQ	FGEN	Wed, Dec 3, 2014	21.50	23.50	20.10	23.02
12	NASDAQ	FGEN	Tue, Dec 2, 2014	22.58	23.00	21.00	21.54
11	NASDAQ	FGEN	Mon, Dec 1, 2014	22.65	22.80	21.50	22.37
10	NASDAQ	FGEN	Fri, Nov 28, 2014	23.78	23.78	22.59	22.65
9	NASDAQ	FGEN	Wed, Nov 26, 2014	23.53	23.80	23.25	23.70
8	NASDAQ	FGEN	Tue, Nov 25, 2014	23.50	23.78	22.75	23.61
7	NASDAQ	FGEN	Mon, Nov 24, 2014	22.64	23.55	22.50	23.34
6	NASDAQ	FGEN	Fri, Nov 21, 2014	24.04	24.04	22.50	22.82
5	NASDAQ	FGEN	Thu, Nov 20, 2014	23.08	23.90	23.00	23.14
4	NASDAQ	FGEN	Wed, Nov 19, 2014	23.90	23.90	23.20	23.37
3	NASDAQ	FGEN	Tue, Nov 18, 2014	24.25	24.75	23.50	23.59
2	NASDAQ	FGEN	Mon, Nov 17, 2014	22.09	23.89	22.09	23.81
1	NASDAQ	FGEN	Fri, Nov 14, 2014	23.00	23.45	21.48	22.00
#	Exchange	Symbol	Date	Open	High	Low	Close

FibroGen Inc NASDAQ:FGEN Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024