Fulgent Genetics, Inc. (FRA:7F0)
Germany · Delayed Price · Currency is EUR 19.50
-0.20 (-1.02%)
Last updated: Feb 23, 2026, 8:06 AM CET
Fulgent Genetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Feb 19, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.51% | - |
| Feb 18, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.02% | - |
| Feb 17, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Feb 16, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 2.08% | - |
| Feb 13, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | - |
| Feb 12, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Feb 11, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.05% | - |
| Feb 10, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -2.55% | - |
| Feb 9, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.51% | - |
| Feb 6, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -7.01% | - |
| Feb 5, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Feb 4, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Feb 3, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 2, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Jan 30, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Jan 29, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.65% | - |
| Jan 28, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -2.59% | - |
| Jan 27, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jan 26, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -2.52% | - |
| Jan 23, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Jan 22, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Jan 21, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.67% | - |
| Jan 20, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jan 19, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.44% | - |
| Jan 16, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 3.36% | - |
| Jan 15, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Jan 14, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Jan 13, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | - |
| Jan 12, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | -0.84% | 700 |
| Jan 9, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Jan 8, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 7.21% | - |
| Jan 7, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 3.74% | - |
| Jan 6, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Jan 5, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.80% | - |
| Jan 2, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | 27 |
| Dec 30, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Dec 29, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -2.59% | 265 |
| Dec 23, 2025 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | -0.85% | 900 |
| Dec 22, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.68% | - |
| Dec 19, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 2.59% | - |
| Dec 18, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Dec 17, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Dec 16, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Dec 15, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Dec 12, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Dec 11, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.71% | - |
| Dec 10, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Dec 9, 2025 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | -0.84% | 1,400 |
| Dec 8, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |