Fulgent Genetics, Inc. (FLGT)
NASDAQ: FLGT · Real-Time Price · USD
14.38
-0.50 (-3.36%)
At close: Mar 10, 2026, 4:00 PM EDT
14.27
-0.11 (-0.75%)
After-hours: Mar 10, 2026, 7:26 PM EDT
Fulgent Genetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 14.88 | 15.26 | 14.25 | 14.38 | 14.38 | -3.36% | 838,455 |
| Mar 9, 2026 | 14.41 | 15.15 | 14.41 | 14.88 | 14.88 | 1.71% | 867,408 |
| Mar 6, 2026 | 14.00 | 14.99 | 14.00 | 14.63 | 14.63 | 2.67% | 722,942 |
| Mar 5, 2026 | 13.99 | 14.61 | 13.90 | 14.25 | 14.25 | 1.86% | 1,038,598 |
| Mar 4, 2026 | 13.97 | 14.43 | 13.67 | 13.99 | 13.99 | 1.45% | 716,647 |
| Mar 3, 2026 | 13.80 | 14.17 | 13.46 | 13.79 | 13.79 | -2.89% | 1,112,367 |
| Mar 2, 2026 | 14.94 | 14.94 | 14.01 | 14.20 | 14.20 | -7.37% | 1,784,581 |
| Feb 27, 2026 | 19.03 | 19.12 | 15.16 | 15.33 | 15.33 | -38.09% | 2,620,889 |
| Feb 26, 2026 | 23.67 | 24.91 | 23.56 | 24.76 | 24.76 | 5.09% | 632,585 |
| Feb 25, 2026 | 23.24 | 23.71 | 23.11 | 23.56 | 23.56 | 2.04% | 145,669 |
| Feb 24, 2026 | 23.00 | 23.49 | 22.85 | 23.09 | 23.09 | 0.35% | 277,329 |
| Feb 23, 2026 | 22.99 | 23.22 | 22.68 | 23.01 | 23.01 | -0.73% | 196,191 |
| Feb 20, 2026 | 23.20 | 23.40 | 22.84 | 23.18 | 23.18 | -0.39% | 227,938 |
| Feb 19, 2026 | 23.28 | 23.39 | 22.85 | 23.27 | 23.27 | -0.30% | 156,125 |
| Feb 18, 2026 | 23.65 | 23.80 | 23.22 | 23.34 | 23.34 | -1.10% | 161,449 |
| Feb 17, 2026 | 23.45 | 23.83 | 22.82 | 23.60 | 23.60 | 0.73% | 197,460 |
| Feb 13, 2026 | 22.98 | 23.50 | 22.91 | 23.43 | 23.43 | 2.00% | 174,700 |
| Feb 12, 2026 | 23.14 | 23.49 | 22.39 | 22.97 | 22.97 | -0.13% | 280,674 |
| Feb 11, 2026 | 22.94 | 23.18 | 22.50 | 23.00 | 23.00 | -0.26% | 198,474 |
| Feb 10, 2026 | 22.96 | 23.58 | 22.83 | 23.06 | 23.06 | 0.48% | 195,159 |
| Feb 9, 2026 | 23.13 | 23.21 | 22.76 | 22.95 | 22.95 | -2.09% | 257,783 |
| Feb 6, 2026 | 23.93 | 23.94 | 23.13 | 23.44 | 23.44 | -1.14% | 310,212 |
| Feb 5, 2026 | 25.37 | 25.63 | 23.56 | 23.71 | 23.71 | -7.13% | 329,827 |
| Feb 4, 2026 | 26.07 | 26.28 | 25.40 | 25.53 | 25.53 | -2.03% | 176,544 |
| Feb 3, 2026 | 26.19 | 26.74 | 25.58 | 26.06 | 26.06 | -0.23% | 178,860 |
| Feb 2, 2026 | 26.26 | 26.44 | 25.95 | 26.12 | 26.12 | -0.31% | 169,909 |
| Jan 30, 2026 | 26.09 | 26.37 | 25.91 | 26.20 | 26.20 | -0.15% | 181,196 |
| Jan 29, 2026 | 26.43 | 26.46 | 25.85 | 26.24 | 26.24 | -0.61% | 115,654 |
| Jan 28, 2026 | 27.20 | 27.46 | 26.35 | 26.40 | 26.40 | -3.19% | 119,708 |
| Jan 27, 2026 | 27.52 | 27.63 | 27.03 | 27.27 | 27.27 | -0.94% | 153,766 |
| Jan 26, 2026 | 27.82 | 28.19 | 27.49 | 27.53 | 27.53 | -1.04% | 116,446 |
| Jan 23, 2026 | 28.04 | 28.13 | 27.60 | 27.82 | 27.82 | -1.24% | 145,326 |
| Jan 22, 2026 | 27.99 | 28.90 | 27.99 | 28.17 | 28.17 | 1.15% | 155,585 |
| Jan 21, 2026 | 27.83 | 28.00 | 27.49 | 27.85 | 27.85 | 0.58% | 150,417 |
| Jan 20, 2026 | 27.70 | 27.95 | 27.51 | 27.69 | 27.69 | -1.39% | 186,087 |
| Jan 16, 2026 | 28.55 | 28.95 | 28.04 | 28.08 | 28.08 | -1.99% | 310,493 |
| Jan 15, 2026 | 28.02 | 28.76 | 27.71 | 28.65 | 28.65 | 2.43% | 218,316 |
| Jan 14, 2026 | 28.19 | 28.50 | 27.39 | 27.97 | 27.97 | -1.38% | 276,691 |
| Jan 13, 2026 | 28.16 | 28.46 | 28.10 | 28.36 | 28.36 | 0.71% | 192,899 |
| Jan 12, 2026 | 27.89 | 28.25 | 27.56 | 28.16 | 28.16 | 1.11% | 217,510 |
| Jan 9, 2026 | 27.76 | 28.44 | 27.73 | 27.85 | 27.85 | -0.14% | 228,486 |
| Jan 8, 2026 | 27.99 | 28.30 | 27.74 | 27.89 | 27.89 | -0.43% | 235,420 |
| Jan 7, 2026 | 26.08 | 28.04 | 26.07 | 28.01 | 28.01 | 7.77% | 314,471 |
| Jan 6, 2026 | 25.25 | 26.00 | 25.07 | 25.99 | 25.99 | 2.44% | 206,564 |
| Jan 5, 2026 | 25.50 | 25.85 | 25.32 | 25.37 | 25.37 | -0.86% | 225,133 |
| Jan 2, 2026 | 26.27 | 26.30 | 25.41 | 25.59 | 25.59 | -2.59% | 170,048 |
| Dec 31, 2025 | 26.49 | 26.55 | 26.10 | 26.27 | 26.27 | -0.83% | 174,792 |
| Dec 30, 2025 | 26.57 | 26.65 | 26.11 | 26.49 | 26.49 | -0.41% | 184,235 |
| Dec 29, 2025 | 26.60 | 26.80 | 26.40 | 26.60 | 26.60 | -0.45% | 178,474 |
| Dec 26, 2025 | 27.02 | 27.02 | 26.65 | 26.72 | 26.72 | -1.07% | 134,794 |