Fulgent Genetics, Inc. (FLGT)
NASDAQ: FLGT · Real-Time Price · USD
17.02
-0.03 (-0.18%)
Mar 31, 2025, 1:16 PM EDT - Market open
Fulgent Genetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 16.90 | 17.19 | 16.64 | 17.03 | - | -0.15% | 108,597 |
| Mar 28, 2025 | 16.83 | 17.20 | 16.51 | 17.05 | 17.05 | 1.19% | 526,522 |
| Mar 27, 2025 | 16.99 | 17.06 | 16.82 | 16.85 | 16.85 | -0.30% | 355,637 |
| Mar 26, 2025 | 17.10 | 17.28 | 16.85 | 16.90 | 16.90 | -0.88% | 348,089 |
| Mar 25, 2025 | 16.92 | 17.30 | 16.85 | 17.05 | 17.05 | 0.53% | 528,690 |
| Mar 24, 2025 | 17.22 | 17.36 | 16.85 | 16.96 | 16.96 | -0.76% | 613,767 |
| Mar 21, 2025 | 16.68 | 17.14 | 16.68 | 17.09 | 17.09 | 1.18% | 4,511,528 |
| Mar 20, 2025 | 16.87 | 17.33 | 16.80 | 16.89 | 16.89 | 0.12% | 409,610 |
| Mar 19, 2025 | 17.04 | 17.14 | 16.63 | 16.87 | 16.87 | -1.52% | 514,434 |
| Mar 18, 2025 | 17.33 | 17.50 | 16.77 | 17.13 | 17.13 | -1.38% | 463,767 |
| Mar 17, 2025 | 17.24 | 17.58 | 16.97 | 17.37 | 17.37 | 0.75% | 427,259 |
| Mar 14, 2025 | 17.15 | 17.58 | 16.92 | 17.24 | 17.24 | 1.53% | 440,192 |
| Mar 13, 2025 | 17.48 | 17.49 | 16.75 | 16.98 | 16.98 | -2.86% | 569,817 |
| Mar 12, 2025 | 17.53 | 17.67 | 16.97 | 17.48 | 17.48 | 0.17% | 605,822 |
| Mar 11, 2025 | 16.88 | 17.64 | 16.66 | 17.45 | 17.45 | 3.38% | 767,495 |
| Mar 10, 2025 | 18.51 | 18.96 | 16.77 | 16.88 | 16.88 | -9.20% | 872,042 |
| Mar 7, 2025 | 17.81 | 19.35 | 17.63 | 18.59 | 18.59 | 3.85% | 813,763 |
| Mar 6, 2025 | 17.36 | 18.53 | 17.28 | 17.90 | 17.90 | 7.51% | 902,830 |
| Mar 5, 2025 | 15.52 | 16.76 | 15.32 | 16.65 | 16.65 | 7.28% | 603,946 |
| Mar 4, 2025 | 15.07 | 15.56 | 14.57 | 15.52 | 15.52 | 1.57% | 411,854 |
| Mar 3, 2025 | 15.50 | 15.69 | 14.76 | 15.28 | 15.28 | -1.10% | 568,179 |
| Feb 28, 2025 | 15.96 | 17.30 | 15.21 | 15.45 | 15.45 | -1.53% | 587,091 |
| Feb 27, 2025 | 16.11 | 16.51 | 15.69 | 15.69 | 15.69 | -3.39% | 353,055 |
| Feb 26, 2025 | 16.25 | 16.61 | 16.00 | 16.24 | 16.24 | -0.31% | 265,555 |
| Feb 25, 2025 | 16.71 | 16.71 | 16.02 | 16.29 | 16.29 | -2.75% | 277,212 |
| Feb 24, 2025 | 16.52 | 16.99 | 16.43 | 16.75 | 16.75 | 1.76% | 237,925 |
| Feb 21, 2025 | 16.79 | 16.79 | 16.30 | 16.46 | 16.46 | -1.02% | 211,362 |
| Feb 20, 2025 | 17.30 | 17.38 | 16.63 | 16.63 | 16.63 | -4.15% | 196,301 |
| Feb 19, 2025 | 16.89 | 17.39 | 16.82 | 17.35 | 17.35 | 2.78% | 220,532 |
| Feb 18, 2025 | 16.97 | 17.10 | 16.47 | 16.88 | 16.88 | -0.12% | 232,588 |
| Feb 14, 2025 | 17.02 | 17.20 | 16.85 | 16.90 | 16.90 | 0.24% | 174,996 |
| Feb 13, 2025 | 16.41 | 17.02 | 16.28 | 16.86 | 16.86 | 3.95% | 266,882 |
| Feb 12, 2025 | 16.10 | 16.30 | 16.00 | 16.22 | 16.22 | -0.31% | 229,752 |
| Feb 11, 2025 | 16.01 | 16.39 | 15.99 | 16.27 | 16.27 | 0.68% | 262,052 |
| Feb 10, 2025 | 16.25 | 16.48 | 16.04 | 16.16 | 16.16 | 0.12% | 257,651 |
| Feb 7, 2025 | 16.60 | 16.73 | 16.00 | 16.14 | 16.14 | -2.60% | 259,721 |
| Feb 6, 2025 | 16.84 | 16.98 | 16.39 | 16.57 | 16.57 | -1.60% | 207,450 |
| Feb 5, 2025 | 16.38 | 17.00 | 16.37 | 16.84 | 16.84 | 2.81% | 283,609 |
| Feb 4, 2025 | 16.31 | 16.55 | 16.14 | 16.38 | 16.38 | 0.31% | 287,851 |
| Feb 3, 2025 | 16.32 | 16.57 | 16.07 | 16.33 | 16.33 | -1.86% | 245,100 |
| Jan 31, 2025 | 16.95 | 17.04 | 16.55 | 16.64 | 16.64 | -2.12% | 170,224 |
| Jan 30, 2025 | 16.89 | 17.27 | 16.89 | 17.00 | 17.00 | 0.89% | 156,762 |
| Jan 29, 2025 | 17.16 | 17.21 | 16.68 | 16.85 | 16.85 | -1.92% | 237,598 |
| Jan 28, 2025 | 17.36 | 17.86 | 17.16 | 17.18 | 17.18 | -1.32% | 337,639 |
| Jan 27, 2025 | 17.24 | 17.59 | 16.62 | 17.41 | 17.41 | 1.16% | 281,329 |
| Jan 24, 2025 | 16.92 | 17.37 | 16.60 | 17.21 | 17.21 | 1.53% | 175,234 |
| Jan 23, 2025 | 16.87 | 16.95 | 16.36 | 16.95 | 16.95 | -0.06% | 357,136 |
| Jan 22, 2025 | 17.56 | 17.72 | 16.94 | 16.96 | 16.96 | -3.80% | 257,222 |
| Jan 21, 2025 | 17.18 | 17.66 | 17.18 | 17.63 | 17.63 | 3.10% | 267,051 |
| Jan 17, 2025 | 17.68 | 17.83 | 16.99 | 17.10 | 17.10 | -2.29% | 172,719 |