Skip to main content
logo
Fulgent Genetics, Inc. (FLGT)
NASDAQ: FLGT · Real-Time Price · USD
28.00
-0.01 (-0.04%)
Jan 8, 2026, 2:17 PM EST - Market open

Fulgent Genetics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202627.9928.3027.7727.97--0.14%79,265
Jan 7, 202626.0828.0426.0728.0128.017.77%314,415
Jan 6, 202625.2526.0025.0725.9925.992.44%204,540
Jan 5, 202625.5025.8525.3225.3725.37-0.86%225,133
Jan 2, 202626.2726.3025.4125.5925.59-2.59%170,048
Dec 31, 202526.4926.5526.1026.2726.27-0.83%174,792
Dec 30, 202526.5726.6526.1126.4926.49-0.41%184,235
Dec 29, 202526.6026.8026.4026.6026.60-0.45%178,474
Dec 26, 202527.0227.0226.6526.7226.72-1.07%134,794
Dec 24, 202527.1427.1426.7527.0127.01-0.55%121,805
Dec 23, 202527.3227.5226.9427.1627.16-1.74%195,483
Dec 22, 202527.6528.0027.5427.6427.640.11%142,394
Dec 19, 202528.0828.2027.3827.6127.61-1.60%348,938
Dec 18, 202527.7228.2627.3528.0628.062.04%212,100
Dec 17, 202527.1727.9126.9827.5027.501.25%225,817
Dec 16, 202527.0027.3626.9127.1627.160.89%212,599
Dec 15, 202527.1927.2326.6326.9226.92-0.81%182,104
Dec 12, 202527.0927.2926.8127.1427.140.30%202,011
Dec 11, 202527.3127.5426.6927.0627.06-0.70%374,121
Dec 10, 202527.4027.8927.1927.2527.25-0.76%278,119
Dec 9, 202527.6827.9627.3327.4627.46-1.44%194,228
Dec 8, 202527.8528.1027.5727.8627.860.25%203,306
Dec 5, 202528.4228.5727.7027.7927.79-1.80%211,528
Dec 4, 202528.4828.6027.5228.3028.30-0.63%160,369
Dec 3, 202528.4728.7028.1728.4828.480.28%180,745
Dec 2, 202528.4928.8628.0428.4028.40-0.42%217,098
Dec 1, 202529.3729.4028.4328.5228.52-3.58%182,835
Nov 28, 202530.0130.1929.3129.5829.58-1.89%138,733
Nov 26, 202531.0031.0029.9530.1530.15-2.27%242,113
Nov 25, 202530.8531.0430.7230.8530.850.65%299,434
Nov 24, 202530.0130.6729.5530.6530.652.17%515,394
Nov 21, 202528.7030.0228.6530.0030.004.24%321,112
Nov 20, 202529.1730.0028.7228.7828.78-0.76%354,328
Nov 19, 202529.1329.4828.2929.0029.00-0.34%358,347
Nov 18, 202528.9529.4828.8129.1029.101.01%263,136
Nov 17, 202528.9629.3028.4928.8128.81-1.00%308,613
Nov 14, 202529.5429.8028.4129.1029.10-1.66%440,053
Nov 13, 202529.8030.5929.0029.5929.591.75%938,019
Nov 12, 202528.3829.4728.3829.0829.082.47%625,979
Nov 11, 202527.4728.8127.1728.3828.384.49%529,643
Nov 10, 202526.8428.1626.6327.1627.163.03%733,000
Nov 7, 202524.0427.3623.6826.3626.3618.15%812,895
Nov 6, 202522.6622.8922.1222.3122.31-2.06%344,876
Nov 5, 202522.8023.1522.5922.7822.78-0.44%158,679
Nov 4, 202522.9423.1022.6322.8822.88-1.00%193,808
Nov 3, 202522.4623.1222.0623.1123.112.94%304,518
Oct 31, 202522.5122.7522.0622.4522.45-0.58%263,434
Oct 30, 202522.8323.0522.4622.5822.58-0.66%226,130
Oct 29, 202523.3123.4422.5122.7322.73-2.99%187,922
Oct 28, 202523.4423.5422.9423.4323.430.51%196,846