Fulgent Genetics, Inc. (FLGT)
NASDAQ: FLGT · Real-Time Price · USD
18.02
-0.35 (-1.91%)
Jul 28, 2025, 4:00 PM - Market closed
Fulgent Genetics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 28, 2025 | 18.34 | 18.35 | 17.87 | 18.02 | 18.02 | -1.91% | 247,558 |
Jul 25, 2025 | 18.37 | 18.60 | 18.11 | 18.37 | 18.37 | -0.22% | 287,474 |
Jul 24, 2025 | 18.77 | 19.07 | 18.38 | 18.41 | 18.41 | -2.49% | 248,731 |
Jul 23, 2025 | 18.77 | 19.24 | 18.41 | 18.88 | 18.88 | 1.34% | 383,949 |
Jul 22, 2025 | 17.84 | 18.67 | 17.84 | 18.63 | 18.63 | 4.96% | 278,020 |
Jul 21, 2025 | 17.87 | 18.04 | 17.50 | 17.75 | 17.75 | -0.17% | 223,866 |
Jul 18, 2025 | 18.26 | 18.26 | 17.66 | 17.78 | 17.78 | -1.93% | 274,680 |
Jul 17, 2025 | 18.07 | 18.56 | 17.90 | 18.13 | 18.13 | 0.50% | 247,171 |
Jul 16, 2025 | 18.10 | 18.46 | 17.80 | 18.04 | 18.04 | -0.17% | 335,424 |
Jul 15, 2025 | 19.14 | 19.15 | 18.05 | 18.07 | 18.07 | -5.49% | 324,070 |
Jul 14, 2025 | 19.20 | 19.30 | 18.82 | 19.12 | 19.12 | -0.78% | 216,851 |
Jul 11, 2025 | 19.43 | 19.52 | 19.17 | 19.27 | 19.27 | -1.43% | 203,031 |
Jul 10, 2025 | 19.57 | 19.96 | 19.38 | 19.55 | 19.55 | -0.15% | 219,948 |
Jul 9, 2025 | 19.61 | 19.66 | 19.18 | 19.58 | 19.58 | 0.31% | 153,208 |
Jul 8, 2025 | 19.47 | 19.69 | 19.21 | 19.52 | 19.52 | 1.19% | 183,363 |
Jul 7, 2025 | 19.90 | 19.91 | 19.17 | 19.29 | 19.29 | -3.84% | 303,992 |
Jul 3, 2025 | 20.10 | 20.24 | 19.98 | 20.06 | 20.06 | -0.20% | 87,746 |
Jul 2, 2025 | 19.94 | 20.19 | 19.68 | 20.10 | 20.10 | 0.95% | 229,539 |
Jul 1, 2025 | 19.86 | 20.37 | 19.75 | 19.91 | 19.91 | 0.15% | 211,894 |
Jun 30, 2025 | 19.72 | 20.35 | 19.58 | 19.88 | 19.88 | 1.02% | 195,019 |
Jun 27, 2025 | 19.41 | 20.00 | 19.41 | 19.68 | 19.68 | 0.41% | 362,419 |
Jun 26, 2025 | 19.57 | 19.82 | 19.43 | 19.60 | 19.60 | 0.15% | 173,759 |
Jun 25, 2025 | 19.49 | 19.66 | 19.22 | 19.57 | 19.57 | 0.26% | 162,222 |
Jun 24, 2025 | 19.51 | 19.67 | 19.26 | 19.52 | 19.52 | 0.98% | 144,903 |
Jun 23, 2025 | 19.30 | 19.45 | 19.01 | 19.33 | 19.33 | -1.02% | 251,740 |
Jun 20, 2025 | 20.54 | 20.55 | 19.50 | 19.53 | 19.53 | -3.79% | 408,832 |
Jun 18, 2025 | 20.23 | 20.81 | 20.05 | 20.30 | 20.30 | 0.20% | 167,386 |
Jun 17, 2025 | 20.83 | 20.89 | 20.25 | 20.26 | 20.26 | -3.25% | 171,005 |
Jun 16, 2025 | 20.88 | 21.07 | 20.53 | 20.94 | 20.94 | 1.21% | 180,986 |
Jun 13, 2025 | 20.53 | 20.98 | 20.30 | 20.69 | 20.69 | -1.43% | 197,962 |
Jun 12, 2025 | 21.61 | 21.70 | 20.94 | 20.99 | 20.99 | -3.36% | 145,999 |
Jun 11, 2025 | 21.95 | 22.12 | 21.54 | 21.72 | 21.72 | -0.30% | 250,549 |
Jun 10, 2025 | 21.73 | 22.11 | 21.53 | 21.79 | 21.79 | -0.11% | 207,737 |
Jun 9, 2025 | 21.61 | 22.00 | 21.46 | 21.81 | 21.81 | 1.77% | 263,944 |
Jun 6, 2025 | 21.02 | 21.56 | 20.96 | 21.43 | 21.43 | 2.93% | 294,628 |
Jun 5, 2025 | 21.28 | 21.34 | 20.77 | 20.82 | 20.82 | -2.21% | 222,685 |
Jun 4, 2025 | 21.30 | 21.87 | 21.07 | 21.29 | 21.29 | 0.57% | 314,664 |
Jun 3, 2025 | 20.77 | 21.39 | 20.57 | 21.17 | 21.17 | 2.42% | 303,067 |
Jun 2, 2025 | 20.72 | 20.77 | 20.00 | 20.67 | 20.67 | -0.24% | 280,278 |
May 30, 2025 | 20.41 | 20.84 | 20.24 | 20.72 | 20.72 | 0.53% | 368,147 |
May 29, 2025 | 20.72 | 21.00 | 20.21 | 20.61 | 20.61 | 0.29% | 298,531 |
May 28, 2025 | 20.21 | 20.58 | 19.80 | 20.55 | 20.55 | 1.78% | 210,176 |
May 27, 2025 | 20.55 | 20.83 | 19.92 | 20.19 | 20.19 | -0.59% | 337,503 |
May 23, 2025 | 20.31 | 20.61 | 20.04 | 20.31 | 20.31 | -1.02% | 213,206 |
May 22, 2025 | 20.17 | 20.71 | 20.04 | 20.52 | 20.52 | 1.16% | 288,733 |
May 21, 2025 | 21.02 | 21.16 | 20.03 | 20.29 | 20.29 | -4.41% | 289,740 |
May 20, 2025 | 21.28 | 21.42 | 20.89 | 21.22 | 21.22 | - | 224,988 |
May 19, 2025 | 20.02 | 21.33 | 19.90 | 21.22 | 21.22 | 4.28% | 425,645 |
May 16, 2025 | 20.01 | 20.48 | 19.96 | 20.35 | 20.35 | 1.55% | 312,547 |
May 15, 2025 | 19.65 | 20.14 | 19.33 | 20.04 | 20.04 | 1.93% | 230,005 |