Fulgent Genetics, Inc. (FRA:7F0)
Germany · Delayed Price · Currency is EUR 18.90
+0.20 (1.07%)
At close: Sep 18, 2026
FRA:7F0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.07% | - |
| Sep 17, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 2.19% | - |
| Sep 16, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 3.39% | - |
| Sep 15, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.14% | - |
| Sep 14, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.74% | - |
| Sep 11, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Sep 10, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| Sep 9, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.78% | - |
| Sep 8, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Sep 7, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Sep 4, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.33% | - |
| Sep 3, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 2.38% | - |
| Sep 2, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | - |
| Sep 1, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.19% | - |
| Aug 31, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Aug 28, 2026 | 17.00 | 17.00 | 16.80 | 16.80 | 16.80 | -0.59% | 150 |
| Aug 27, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Aug 26, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2.41% | 43 |
| Aug 25, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.78% | - |
| Aug 24, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Aug 21, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Aug 20, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 5.66% | - |
| Aug 19, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Aug 18, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 17, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 14, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Aug 13, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.83% | - |
| Aug 12, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Aug 11, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Aug 10, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 3.13% | - |
| Aug 7, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 6, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 5, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 5.26% | - |
| Aug 4, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 6.29% | - |
| Aug 3, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -12.80% | - |
| Jul 31, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -3.53% | - |
| Jul 30, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| Jul 29, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Jul 28, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| Jul 27, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Jul 24, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.96% | - |
| Jul 23, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.31% | - |
| Jul 22, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.17% | - |
| Jul 21, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.29% | - |
| Jul 20, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.69% | - |
| Jul 17, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.20% | - |
| Jul 16, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.68% | - |
| Jul 15, 2026 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | 0.56% | 25 |
| Jul 14, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Jul 13, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.66% | - |