Fulgent Genetics, Inc. (FRA:7F0)
Germany · Delayed Price · Currency is EUR 15.90
+0.50 (3.25%)
At close: Jun 3, 2026
FRA:7F0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Jun 1, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| May 29, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.96% | - |
| May 28, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.32% | - |
| May 27, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 2.72% | - |
| May 26, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| May 25, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| May 22, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 6.43% | - |
| May 21, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.19% | - |
| May 20, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.48% | - |
| May 19, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| May 18, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.90% | - |
| May 15, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.47% | - |
| May 14, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.49% | - |
| May 13, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| May 12, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| May 11, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 5.47% | - |
| May 8, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.59% | - |
| May 7, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| May 6, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -2.33% | - |
| May 5, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 7.50% | - |
| May 4, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.76% | - |
| Apr 30, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -3.08% | - |
| Apr 29, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Apr 28, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -4.35% | - |
| Apr 27, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Apr 24, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.44% | - |
| Apr 23, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.96% | - |
| Apr 22, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.46% | - |
| Apr 21, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Apr 20, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.47% | - |
| Apr 17, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Apr 16, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Apr 15, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 4.65% | - |
| Apr 14, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 4.88% | - |
| Apr 13, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -3.91% | - |
| Apr 10, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -5.19% | - |
| Apr 9, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Apr 8, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -3.55% | - |
| Apr 7, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Apr 2, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.92% | - |
| Apr 1, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| Mar 31, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Mar 30, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -4.26% | - |
| Mar 27, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| Mar 26, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.14% | - |
| Mar 25, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Mar 24, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 5.26% | - |
| Mar 23, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Mar 20, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 2.29% | - |