Fulgent Genetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	28.08	28.20	27.61	27.65	-	-1.46%	46,223
Dec 18, 2025	27.72	28.26	27.35	28.06	28.06	2.04%	212,100
Dec 17, 2025	27.17	27.91	26.98	27.50	27.50	1.25%	225,817
Dec 16, 2025	27.00	27.36	26.91	27.16	27.16	0.89%	212,599
Dec 15, 2025	27.19	27.23	26.63	26.92	26.92	-0.81%	182,104
Dec 12, 2025	27.09	27.29	26.81	27.14	27.14	0.30%	202,011
Dec 11, 2025	27.31	27.54	26.69	27.06	27.06	-0.70%	374,121
Dec 10, 2025	27.40	27.89	27.19	27.25	27.25	-0.76%	278,119
Dec 9, 2025	27.68	27.96	27.33	27.46	27.46	-1.44%	194,228
Dec 8, 2025	27.85	28.10	27.57	27.86	27.86	0.25%	203,306
Dec 5, 2025	28.42	28.57	27.70	27.79	27.79	-1.80%	211,528
Dec 4, 2025	28.48	28.60	27.52	28.30	28.30	-0.63%	160,369
Dec 3, 2025	28.47	28.70	28.17	28.48	28.48	0.28%	180,745
Dec 2, 2025	28.49	28.86	28.04	28.40	28.40	-0.42%	217,098
Dec 1, 2025	29.37	29.40	28.43	28.52	28.52	-3.58%	182,835
Nov 28, 2025	30.01	30.19	29.31	29.58	29.58	-1.89%	138,733
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