Fulgent Genetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2025	20.36	20.55	19.43	19.66	19.66	-3.10%	304,647
May 13, 2025	20.29	20.55	19.81	20.29	20.29	0.84%	450,339
May 12, 2025	20.08	20.40	19.72	20.12	20.12	2.13%	406,026
May 9, 2025	18.56	19.72	18.56	19.70	19.70	6.14%	369,131
May 8, 2025	18.72	18.99	18.51	18.56	18.56	-0.48%	410,150
May 7, 2025	18.86	19.06	18.42	18.65	18.65	-0.90%	333,267
May 6, 2025	19.65	19.65	18.62	18.82	18.82	-3.78%	362,008
May 5, 2025	19.86	20.43	19.25	19.56	19.56	-4.77%	658,856
May 2, 2025	18.20	20.94	17.93	20.54	20.54	19.07%	851,767
May 1, 2025	17.38	17.50	17.02	17.25	17.25	-0.58%	544,434
Apr 30, 2025	18.04	18.04	17.32	17.35	17.35	-4.30%	582,877
Apr 29, 2025	18.58	18.71	18.01	18.13	18.13	-2.16%	417,037
Apr 28, 2025	19.04	19.06	18.52	18.53	18.53	-1.85%	322,832
Apr 25, 2025	18.95	19.13	18.68	18.88	18.88	-0.84%	203,279
Apr 24, 2025	18.96	19.16	18.70	19.04	19.04	0.74%	171,855
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