Fulgent Genetics, Inc. (FLGT)
NASDAQ: FLGT · Real-Time Price · USD
29.56
-0.59 (-1.97%)
Nov 28, 2025, 4:00 PM EST - Market closed
Fulgent Genetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 30.01 | 30.19 | 29.31 | 29.44 | - | -2.35% | 87,711 |
| Nov 26, 2025 | 31.00 | 31.00 | 29.95 | 30.15 | 30.15 | -2.27% | 242,113 |
| Nov 25, 2025 | 30.85 | 31.04 | 30.72 | 30.85 | 30.85 | 0.65% | 299,434 |
| Nov 24, 2025 | 30.01 | 30.67 | 29.55 | 30.65 | 30.65 | 2.17% | 515,394 |
| Nov 21, 2025 | 28.70 | 30.02 | 28.65 | 30.00 | 30.00 | 4.24% | 321,112 |
| Nov 20, 2025 | 29.17 | 30.00 | 28.72 | 28.78 | 28.78 | -0.76% | 354,328 |
| Nov 19, 2025 | 29.13 | 29.48 | 28.29 | 29.00 | 29.00 | -0.34% | 358,347 |
| Nov 18, 2025 | 28.95 | 29.48 | 28.81 | 29.10 | 29.10 | 1.01% | 263,136 |
| Nov 17, 2025 | 28.96 | 29.30 | 28.49 | 28.81 | 28.81 | -1.00% | 308,613 |
| Nov 14, 2025 | 29.54 | 29.80 | 28.41 | 29.10 | 29.10 | -1.66% | 440,053 |
| Nov 13, 2025 | 29.80 | 30.59 | 29.00 | 29.59 | 29.59 | 1.75% | 938,019 |
| Nov 12, 2025 | 28.38 | 29.47 | 28.38 | 29.08 | 29.08 | 2.47% | 625,979 |
| Nov 11, 2025 | 27.47 | 28.81 | 27.17 | 28.38 | 28.38 | 4.49% | 529,643 |
| Nov 10, 2025 | 26.84 | 28.16 | 26.63 | 27.16 | 27.16 | 3.03% | 733,000 |
| Nov 7, 2025 | 24.04 | 27.36 | 23.68 | 26.36 | 26.36 | 18.15% | 812,895 |
| Nov 6, 2025 | 22.66 | 22.89 | 22.12 | 22.31 | 22.31 | -2.06% | 344,876 |
| Nov 5, 2025 | 22.80 | 23.15 | 22.59 | 22.78 | 22.78 | -0.44% | 158,679 |
| Nov 4, 2025 | 22.94 | 23.10 | 22.63 | 22.88 | 22.88 | -1.00% | 193,808 |
| Nov 3, 2025 | 22.46 | 23.12 | 22.06 | 23.11 | 23.11 | 2.94% | 304,518 |
| Oct 31, 2025 | 22.51 | 22.75 | 22.06 | 22.45 | 22.45 | -0.58% | 263,434 |
| Oct 30, 2025 | 22.83 | 23.05 | 22.46 | 22.58 | 22.58 | -0.66% | 226,130 |
| Oct 29, 2025 | 23.31 | 23.44 | 22.51 | 22.73 | 22.73 | -2.99% | 187,922 |
| Oct 28, 2025 | 23.44 | 23.54 | 22.94 | 23.43 | 23.43 | 0.51% | 196,846 |
| Oct 27, 2025 | 23.63 | 23.70 | 23.14 | 23.31 | 23.31 | -1.81% | 198,120 |
| Oct 24, 2025 | 23.62 | 23.86 | 23.46 | 23.74 | 23.74 | 0.51% | 129,324 |
| Oct 23, 2025 | 23.51 | 23.76 | 23.15 | 23.62 | 23.62 | 0.51% | 129,111 |
| Oct 22, 2025 | 23.97 | 24.17 | 23.29 | 23.50 | 23.50 | -1.96% | 234,197 |
| Oct 21, 2025 | 23.98 | 24.64 | 23.69 | 23.97 | 23.97 | 0.55% | 302,685 |
| Oct 20, 2025 | 22.87 | 24.30 | 22.87 | 23.84 | 23.84 | 5.11% | 306,596 |
| Oct 17, 2025 | 22.68 | 22.94 | 22.49 | 22.68 | 22.68 | -0.53% | 192,364 |
| Oct 16, 2025 | 22.93 | 23.45 | 22.69 | 22.80 | 22.80 | 0.18% | 165,594 |
| Oct 15, 2025 | 22.55 | 22.80 | 22.38 | 22.76 | 22.76 | 1.65% | 163,409 |
| Oct 14, 2025 | 22.46 | 22.68 | 22.26 | 22.39 | 22.39 | -0.44% | 150,881 |
| Oct 13, 2025 | 22.63 | 22.87 | 22.36 | 22.49 | 22.49 | -0.09% | 191,608 |
| Oct 10, 2025 | 22.74 | 22.88 | 22.09 | 22.51 | 22.51 | -0.79% | 185,022 |
| Oct 9, 2025 | 22.89 | 23.09 | 22.57 | 22.69 | 22.69 | -0.61% | 115,983 |
| Oct 8, 2025 | 22.84 | 22.95 | 22.66 | 22.83 | 22.83 | 0.88% | 154,305 |
| Oct 7, 2025 | 23.00 | 23.30 | 22.55 | 22.63 | 22.63 | -1.65% | 225,859 |
| Oct 6, 2025 | 22.80 | 23.24 | 22.53 | 23.01 | 23.01 | 1.01% | 170,799 |
| Oct 3, 2025 | 22.92 | 23.26 | 22.63 | 22.78 | 22.78 | -0.52% | 159,530 |
| Oct 2, 2025 | 23.51 | 23.55 | 22.66 | 22.90 | 22.90 | -2.55% | 257,394 |
| Oct 1, 2025 | 22.52 | 23.57 | 22.47 | 23.50 | 23.50 | 3.98% | 310,901 |
| Sep 30, 2025 | 22.23 | 22.64 | 22.05 | 22.60 | 22.60 | 1.35% | 167,574 |
| Sep 29, 2025 | 22.78 | 22.90 | 22.24 | 22.30 | 22.30 | -1.28% | 185,958 |
| Sep 26, 2025 | 22.05 | 22.68 | 21.89 | 22.59 | 22.59 | 2.54% | 261,805 |
| Sep 25, 2025 | 22.04 | 22.40 | 21.75 | 22.03 | 22.03 | -0.32% | 207,282 |
| Sep 24, 2025 | 21.93 | 22.11 | 21.35 | 22.10 | 22.10 | 0.73% | 326,218 |
| Sep 23, 2025 | 22.33 | 22.57 | 21.87 | 21.94 | 21.94 | -1.44% | 364,213 |
| Sep 22, 2025 | 22.23 | 22.55 | 22.14 | 22.26 | 22.26 | -0.27% | 209,878 |
| Sep 19, 2025 | 22.55 | 22.71 | 22.23 | 22.32 | 22.32 | -0.76% | 414,085 |