Fulgent Genetics, Inc. (FLGT)
NASDAQ: FLGT · Real-Time Price · USD
22.68
-0.12 (-0.53%)
At close: Oct 17, 2025, 4:00 PM EDT
22.24
-0.44 (-1.94%)
After-hours: Oct 17, 2025, 5:14 PM EDT
Fulgent Genetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 22.10 | 22.57 | 22.07 | 22.49 | 22.49 | 2.09% | 178,638 |
| Sep 17, 2025 | 21.94 | 22.30 | 21.61 | 22.03 | 22.03 | 0.41% | 207,332 |
| Sep 16, 2025 | 21.92 | 22.10 | 21.63 | 21.94 | 21.94 | -0.18% | 237,239 |
| Sep 15, 2025 | 21.82 | 22.07 | 21.49 | 21.98 | 21.98 | 0.46% | 175,449 |
| Sep 12, 2025 | 22.23 | 22.28 | 21.72 | 21.88 | 21.88 | -1.66% | 178,433 |
| Sep 11, 2025 | 21.73 | 22.35 | 21.73 | 22.25 | 22.25 | 2.16% | 308,114 |
| Sep 10, 2025 | 22.35 | 22.37 | 21.50 | 21.78 | 21.78 | -2.42% | 182,470 |
| Sep 9, 2025 | 22.24 | 22.35 | 22.07 | 22.32 | 22.32 | 0.22% | 181,372 |
| Sep 8, 2025 | 22.08 | 22.32 | 21.92 | 22.27 | 22.27 | 1.46% | 166,995 |
| Sep 5, 2025 | 22.00 | 22.26 | 21.71 | 21.95 | 21.95 | -0.14% | 179,874 |
| Sep 4, 2025 | 21.90 | 22.01 | 21.47 | 21.98 | 21.98 | -0.18% | 174,445 |
| Sep 3, 2025 | 22.08 | 22.33 | 21.77 | 22.02 | 22.02 | -1.30% | 315,985 |
| Sep 2, 2025 | 22.02 | 22.61 | 21.88 | 22.31 | 22.31 | 0.63% | 284,348 |
| Aug 29, 2025 | 22.09 | 22.33 | 21.83 | 22.17 | 22.17 | 0.64% | 348,546 |
| Aug 28, 2025 | 21.50 | 22.05 | 21.34 | 22.03 | 22.03 | 1.80% | 180,470 |
| Aug 27, 2025 | 21.35 | 21.67 | 21.27 | 21.64 | 21.64 | 0.79% | 142,418 |
| Aug 26, 2025 | 21.42 | 21.77 | 21.31 | 21.47 | 21.47 | -0.28% | 255,958 |
| Aug 25, 2025 | 21.62 | 21.75 | 21.45 | 21.53 | 21.53 | -1.10% | 130,129 |
| Aug 22, 2025 | 21.60 | 22.08 | 21.46 | 21.77 | 21.77 | 1.75% | 190,521 |
| Aug 21, 2025 | 21.19 | 21.58 | 21.09 | 21.40 | 21.40 | 0.07% | 211,699 |
| Aug 20, 2025 | 21.47 | 21.55 | 21.11 | 21.38 | 21.38 | -0.88% | 122,675 |
| Aug 19, 2025 | 21.57 | 21.74 | 21.31 | 21.57 | 21.57 | 0.23% | 127,789 |
| Aug 18, 2025 | 21.20 | 21.65 | 20.71 | 21.52 | 21.52 | 1.22% | 146,293 |
| Aug 15, 2025 | 21.98 | 21.98 | 21.14 | 21.26 | 21.26 | -2.21% | 256,906 |
| Aug 14, 2025 | 21.39 | 21.86 | 21.33 | 21.74 | 21.74 | -0.14% | 194,508 |
| Aug 13, 2025 | 21.14 | 21.93 | 21.09 | 21.77 | 21.77 | 3.62% | 248,057 |
| Aug 12, 2025 | 20.68 | 21.30 | 20.48 | 21.01 | 21.01 | 1.94% | 235,263 |
| Aug 11, 2025 | 20.42 | 20.68 | 20.26 | 20.61 | 20.61 | 1.23% | 226,564 |
| Aug 8, 2025 | 20.55 | 20.56 | 20.01 | 20.36 | 20.36 | -0.22% | 224,352 |