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