Fulgent Genetics, Inc. (FRA:7F0)
Germany · Delayed Price · Currency is EUR 23.80
0.00 (0.00%)
At close: Jan 9, 2026
Fulgent Genetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Dec 4, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Dec 3, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Dec 2, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -3.17% | - |
| Dec 1, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -2.33% | - |
| Nov 28, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Nov 27, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -3.01% | - |
| Nov 26, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Nov 25, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.54% | - |
| Nov 24, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 4.84% | - |
| Nov 21, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.59% | - |
| Nov 20, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| Nov 19, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Nov 18, 2025 | 24.60 | 25.20 | 24.60 | 25.20 | 25.20 | 0.80% | 115 |
| Nov 17, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | - |
| Nov 14, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | - |
| Nov 13, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.46% | - |
| Nov 12, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 4.27% | - |
| Nov 11, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 2.63% | - |
| Nov 10, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 10.68% | - |
| Nov 7, 2025 | 19.20 | 20.60 | 19.20 | 20.60 | 20.60 | 5.10% | 250 |
| Nov 6, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.01% | - |
| Nov 5, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | - |
| Nov 4, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 2.06% | - |
| Nov 3, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Oct 31, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.52% | - |
| Oct 30, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -3.02% | - |
| Oct 29, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Oct 28, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -2.45% | - |
| Oct 27, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |