LON:FGEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	85.90	86.22	83.80	85.40	85.40	1.18%	3,794,333
Jun 12, 2026	84.00	85.50	83.60	84.40	84.40	1.32%	3,490,506
Jun 11, 2026	81.90	83.84	80.50	83.30	83.30	1.59%	1,037,230
Jun 10, 2026	81.20	82.50	80.20	82.00	82.00	1.36%	1,120,384
Jun 9, 2026	82.70	82.70	79.90	80.90	80.90	0.62%	1,703,197
Jun 8, 2026	80.50	82.14	80.10	80.40	80.40	-1.35%	1,337,949
Jun 5, 2026	81.20	82.30	80.30	81.50	81.50	0.99%	1,031,272
Jun 4, 2026	82.00	83.50	79.70	80.70	80.70	-0.63%	3,042,401
Jun 3, 2026	82.40	84.70	82.30	83.20	81.21	-0.12%	2,672,286
Jun 2, 2026	83.50	85.00	82.40	83.30	81.31	-0.60%	3,014,822
Jun 1, 2026	83.60	85.30	82.70	83.80	81.80	1.09%	2,663,312
May 29, 2026	81.00	82.90	80.00	82.90	80.92	3.37%	3,262,185
May 28, 2026	77.80	82.30	77.80	80.20	78.28	1.52%	2,121,429
May 27, 2026	77.40	79.03	76.20	79.00	77.11	4.22%	3,714,795
May 26, 2026	76.10	77.81	75.40	75.80	73.99	-0.26%	3,497,064
May 22, 2026	77.60	79.10	76.00	76.00	74.18	-2.06%	4,197,967
May 21, 2026	75.80	78.00	75.80	77.60	75.74	-	1,018,402
May 20, 2026	75.70	77.94	74.30	77.60	75.74	2.11%	1,348,737
May 19, 2026	75.60	76.90	75.10	76.00	74.18	0.53%	2,365,949
May 18, 2026	74.40	77.00	73.60	75.60	73.79	-0.53%	1,228,584
May 15, 2026	73.40	76.00	73.30	76.00	74.18	0.93%	1,942,703
May 14, 2026	73.30	75.50	73.30	75.30	73.50	2.73%	905,957
May 13, 2026	74.50	74.50	72.70	73.30	71.55	-1.21%	1,355,310
May 12, 2026	74.00	74.50	72.60	74.20	72.43	0.27%	819,026
May 11, 2026	74.00	74.90	73.30	74.00	72.23	0.27%	1,821,523
May 8, 2026	72.20	74.00	71.10	73.80	72.03	1.10%	2,287,172
May 7, 2026	73.00	74.00	71.60	73.00	71.25	0.69%	1,373,834
May 6, 2026	71.70	73.90	71.10	72.50	70.77	1.12%	3,207,572
May 5, 2026	72.10	74.40	71.00	71.70	69.99	-1.78%	2,018,459
May 1, 2026	71.70	74.20	71.35	73.00	71.25	0.83%	1,419,142
Apr 30, 2026	72.10	72.60	70.70	72.40	70.67	0.98%	617,049
Apr 29, 2026	72.00	72.80	71.10	71.70	69.99	-0.42%	975,950
Apr 28, 2026	72.00	72.80	70.80	72.00	70.28	-0.28%	1,508,994
Apr 27, 2026	71.50	72.80	70.50	72.20	70.47	2.56%	1,662,628
Apr 24, 2026	70.70	71.60	69.60	70.40	68.72	-0.71%	2,138,074
Apr 23, 2026	71.00	72.90	70.10	70.90	69.20	-1.80%	1,168,722
Apr 22, 2026	71.60	73.00	70.30	72.20	70.47	0.84%	1,869,568
Apr 21, 2026	69.80	72.29	69.40	71.60	69.89	3.17%	1,314,205
Apr 20, 2026	71.00	72.90	69.00	69.40	67.74	-2.94%	1,804,579
Apr 17, 2026	72.90	74.20	71.29	71.50	69.79	-2.59%	2,862,306
Apr 16, 2026	73.60	74.30	72.90	73.40	71.64	0.55%	2,721,135
Apr 15, 2026	73.50	74.20	72.90	73.00	71.25	-0.68%	1,442,310
Apr 14, 2026	72.50	74.60	71.50	73.50	71.74	1.24%	3,468,735
Apr 13, 2026	71.70	73.50	71.00	72.60	70.86	0.83%	2,780,287
Apr 10, 2026	69.50	72.00	69.10	72.00	70.28	3.45%	4,222,274
Apr 9, 2026	70.00	71.00	69.09	69.60	67.94	-0.85%	1,868,566
Apr 8, 2026	70.00	71.10	69.00	70.20	68.52	2.03%	3,148,819
Apr 7, 2026	68.80	70.70	67.50	68.80	67.15	2.38%	5,216,693
Apr 2, 2026	68.00	69.00	67.10	67.20	65.59	-1.18%	2,277,588
Apr 1, 2026	69.50	69.50	67.30	68.00	66.37	-	2,624,327