Fulgent Genetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	21.82	22.07	21.49	21.98	21.98	0.46%	175,449
Sep 12, 2025	22.23	22.28	21.72	21.88	21.88	-1.66%	178,433
Sep 11, 2025	21.73	22.35	21.73	22.25	22.25	2.16%	308,114
Sep 10, 2025	22.35	22.37	21.50	21.78	21.78	-2.42%	182,470
Sep 9, 2025	22.24	22.35	22.07	22.32	22.32	0.22%	181,372
Sep 8, 2025	22.08	22.32	21.92	22.27	22.27	1.46%	166,995
Sep 5, 2025	22.00	22.26	21.71	21.95	21.95	-0.14%	179,874
Sep 4, 2025	21.90	22.01	21.47	21.98	21.98	-0.18%	174,445
Sep 3, 2025	22.08	22.33	21.77	22.02	22.02	-1.30%	315,985
Sep 2, 2025	22.02	22.61	21.88	22.31	22.31	0.63%	284,348
Aug 29, 2025	22.09	22.33	21.83	22.17	22.17	0.64%	348,546
Aug 28, 2025	21.50	22.05	21.34	22.03	22.03	1.80%	180,470
Aug 27, 2025	21.35	21.67	21.27	21.64	21.64	0.79%	142,418
Aug 26, 2025	21.42	21.77	21.31	21.47	21.47	-0.28%	255,958
Aug 25, 2025	21.62	21.75	21.45	21.53	21.53	-1.10%	130,129
Aug 22, 2025	21.60	22.08	21.46	21.77	21.77	1.75%	190,521
Aug 21, 2025	21.19	21.58	21.09	21.40	21.40	0.07%	211,699
Aug 20, 2025	21.47	21.55	21.11	21.38	21.38	-0.88%	122,675
Aug 19, 2025	21.57	21.74	21.31	21.57	21.57	0.23%	127,789
Aug 18, 2025	21.20	21.65	20.71	21.52	21.52	1.22%	146,293
Aug 15, 2025	21.98	21.98	21.14	21.26	21.26	-2.21%	256,906
Aug 14, 2025	21.39	21.86	21.33	21.74	21.74	-0.14%	194,508
Aug 13, 2025	21.14	21.93	21.09	21.77	21.77	3.62%	248,057
Aug 12, 2025	20.68	21.30	20.48	21.01	21.01	1.94%	235,263
Aug 11, 2025	20.42	20.68	20.26	20.61	20.61	1.23%	226,564
Aug 8, 2025	20.55	20.56	20.01	20.36	20.36	-0.22%	224,352
Aug 7, 2025	20.81	20.83	19.59	20.41	20.41	-1.28%	311,484
Aug 6, 2025	20.65	20.86	20.10	20.67	20.67	-0.53%	292,806
Aug 5, 2025	19.55	21.23	19.42	20.78	20.78	13.18%	1,028,304
Aug 4, 2025	18.56	18.56	17.53	18.36	18.36	-0.92%	529,467
Aug 1, 2025	19.25	19.51	18.32	18.53	18.53	7.86%	1,079,760
Jul 31, 2025	17.34	17.52	16.98	17.18	17.18	-1.77%	442,240
Jul 30, 2025	17.55	17.96	17.39	17.49	17.49	-0.46%	263,332
Jul 29, 2025	17.90	18.13	17.50	17.57	17.57	-2.50%	376,096
Jul 28, 2025	18.34	18.35	17.87	18.02	18.02	-1.91%	248,414
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