Fulgent Genetics, Inc. (FLGT)
NASDAQ: FLGT · Real-Time Price · USD
18.95
+0.48 (2.63%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Fulgent Genetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 18.63 | 19.32 | 18.63 | 18.90 | 18.90 | 2.38% | 464,670 |
| Apr 22, 2025 | 18.09 | 18.59 | 18.07 | 18.46 | 18.46 | 3.01% | 303,503 |
| Apr 21, 2025 | 17.85 | 18.07 | 17.63 | 17.92 | 17.92 | 0.34% | 214,111 |
| Apr 17, 2025 | 18.10 | 18.10 | 17.48 | 17.86 | 17.86 | -2.51% | 269,412 |
| Apr 16, 2025 | 19.07 | 19.12 | 18.30 | 18.32 | 18.32 | -3.98% | 220,573 |
| Apr 15, 2025 | 18.94 | 19.12 | 18.65 | 19.08 | 19.08 | 0.69% | 266,913 |
| Apr 14, 2025 | 19.20 | 19.41 | 18.72 | 18.95 | 18.95 | -0.26% | 348,398 |
| Apr 11, 2025 | 17.38 | 19.03 | 17.19 | 19.00 | 19.00 | 9.64% | 415,972 |
| Apr 10, 2025 | 17.55 | 17.62 | 17.16 | 17.33 | 17.33 | -1.87% | 378,391 |
| Apr 9, 2025 | 16.80 | 18.28 | 16.71 | 17.66 | 17.66 | 3.58% | 643,042 |
| Apr 8, 2025 | 17.54 | 17.69 | 16.92 | 17.05 | 17.05 | -0.29% | 557,707 |
| Apr 7, 2025 | 16.31 | 17.66 | 16.25 | 17.10 | 17.10 | 1.42% | 451,863 |
| Apr 4, 2025 | 16.59 | 17.36 | 16.59 | 16.86 | 16.86 | -0.82% | 419,851 |
| Apr 3, 2025 | 17.09 | 17.55 | 16.92 | 17.00 | 17.00 | -3.52% | 314,434 |
| Apr 2, 2025 | 17.14 | 17.64 | 17.10 | 17.62 | 17.62 | 1.79% | 396,153 |
| Apr 1, 2025 | 16.86 | 17.51 | 16.59 | 17.31 | 17.31 | 2.43% | 527,733 |
| Mar 31, 2025 | 16.90 | 17.19 | 16.57 | 16.90 | 16.90 | -0.88% | 306,468 |
| 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 |