LON:FGEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	71.40	72.90	70.60	71.90	71.90	0.14%	806,748
Mar 23, 2026	72.10	73.70	70.20	71.80	71.80	-2.18%	1,996,656
Mar 20, 2026	73.40	74.03	72.30	73.40	73.40	0.82%	2,023,502
Mar 19, 2026	72.20	73.50	72.00	72.80	72.80	0.83%	1,046,954
Mar 18, 2026	72.00	73.60	71.50	72.20	72.20	-0.14%	1,514,840
Mar 17, 2026	72.50	74.00	71.00	72.30	72.30	1.69%	1,713,370
Mar 16, 2026	72.10	73.70	70.66	71.10	71.10	-1.66%	2,393,718
Mar 13, 2026	74.00	76.10	72.00	72.30	72.30	-2.30%	1,330,645
Mar 12, 2026	75.00	76.40	74.00	74.00	74.00	-0.94%	1,158,686
Mar 11, 2026	75.70	76.50	74.69	74.70	74.70	-1.71%	1,383,575
Mar 10, 2026	74.40	76.50	73.40	76.00	76.00	1.88%	3,138,680
Mar 9, 2026	72.50	74.80	72.50	74.60	74.60	1.50%	3,116,333
Mar 6, 2026	72.20	74.60	71.20	73.50	73.50	1.80%	4,222,033
Mar 5, 2026	72.70	73.45	70.20	72.20	72.20	-3.22%	2,847,713
Mar 4, 2026	74.00	74.90	72.50	74.60	72.61	1.50%	3,665,646
Mar 3, 2026	73.70	74.60	72.50	73.50	71.54	-0.68%	1,580,852
Mar 2, 2026	72.00	75.20	70.40	74.00	72.03	2.78%	5,050,965
Feb 27, 2026	70.30	72.02	69.60	72.00	70.08	2.86%	2,407,952
Feb 26, 2026	69.10	70.10	67.30	70.00	68.13	4.01%	3,475,639
Feb 25, 2026	68.40	69.40	67.20	67.30	65.50	-0.30%	4,028,429
Feb 24, 2026	68.00	68.46	67.20	67.50	65.70	-0.74%	1,845,276
Feb 23, 2026	67.90	69.40	66.70	68.00	66.19	1.19%	1,168,482
Feb 20, 2026	67.90	68.40	66.95	67.20	65.41	-0.88%	1,148,155
Feb 19, 2026	68.10	68.30	67.20	67.80	65.99	-0.29%	1,096,295
Feb 18, 2026	68.30	69.90	67.20	68.00	66.19	0.59%	968,013
Feb 17, 2026	70.00	71.20	66.66	67.60	65.80	-2.31%	2,222,169
Feb 16, 2026	70.00	71.20	69.00	69.20	67.35	-1.14%	1,719,645
Feb 13, 2026	70.50	70.90	69.00	70.00	68.13	1.30%	1,593,127
Feb 12, 2026	71.20	71.40	68.70	69.10	67.26	-1.57%	1,360,682
Feb 11, 2026	72.00	72.70	70.00	70.20	68.33	-1.13%	1,527,970
Feb 10, 2026	72.60	72.60	71.00	71.00	69.11	-1.25%	1,397,822
Feb 9, 2026	72.60	72.70	71.70	71.90	69.98	0.42%	1,139,701
Feb 6, 2026	71.80	73.30	70.68	71.60	69.69	-0.28%	1,919,497
Feb 5, 2026	72.80	74.30	71.60	71.80	69.88	-2.05%	1,686,138
Feb 4, 2026	72.10	74.40	72.10	73.30	71.34	-	1,172,916
Feb 3, 2026	73.70	74.30	72.80	73.30	71.34	-0.54%	1,677,489
Feb 2, 2026	73.30	73.70	71.70	73.70	71.73	1.52%	2,182,360
Jan 30, 2026	72.50	73.60	72.00	72.60	70.66	0.14%	476,093
Jan 29, 2026	73.00	74.20	72.00	72.50	70.57	-0.14%	934,458
Jan 28, 2026	72.50	74.10	72.00	72.60	70.66	0.83%	1,581,149
Jan 27, 2026	72.00	72.50	71.60	72.00	70.08	-	1,109,560
Jan 26, 2026	71.00	72.90	70.60	72.00	70.08	0.14%	2,007,164
Jan 23, 2026	70.70	71.90	69.80	71.90	69.98	2.28%	1,852,755
Jan 22, 2026	69.60	71.20	68.70	70.30	68.42	2.18%	1,263,975
Jan 21, 2026	69.20	71.20	68.20	68.80	66.96	-1.01%	848,292
Jan 20, 2026	70.00	71.40	69.10	69.50	67.65	-1.00%	1,508,635
Jan 19, 2026	70.80	71.10	69.70	70.20	68.33	-1.13%	1,094,982
Jan 16, 2026	70.10	71.50	69.50	71.00	69.11	1.28%	944,459
Jan 15, 2026	71.00	71.20	68.60	70.10	68.23	1.30%	901,231
Jan 14, 2026	70.00	71.30	68.60	69.20	67.35	0.29%	1,289,704