Skip to main content
Fulgent Genetics, Inc. (FLGT)
NASDAQ: FLGT · Real-Time Price · USD
16.46
-0.17 (-1.02%)
At close: Feb 21, 2025, 4:00 PM
16.57
+0.11 (0.67%)
After-hours: Feb 21, 2025, 4:00 PM EST

Fulgent Genetics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202516.7916.7916.3016.4616.46-1.02%211,362
Feb 20, 202517.3017.3816.6316.6316.63-4.15%196,301
Feb 19, 202516.8917.3916.8217.3517.352.78%220,532
Feb 18, 202516.9717.1016.4716.8816.88-0.12%232,588
Feb 14, 202517.0217.2016.8516.9016.900.24%174,996
Feb 13, 202516.4117.0216.2816.8616.863.95%266,882
Feb 12, 202516.1016.3016.0016.2216.22-0.31%229,752
Feb 11, 202516.0116.3915.9916.2716.270.68%262,052
Feb 10, 202516.2516.4816.0416.1616.160.12%257,651
Feb 7, 202516.6016.7316.0016.1416.14-2.60%259,721
Feb 6, 202516.8416.9816.3916.5716.57-1.60%207,450
Feb 5, 202516.3817.0016.3716.8416.842.81%283,609
Feb 4, 202516.3116.5516.1416.3816.380.31%287,851
Feb 3, 202516.3216.5716.0716.3316.33-1.86%245,100
Jan 31, 202516.9517.0416.5516.6416.64-2.12%170,224
Jan 30, 202516.8917.2716.8917.0017.000.89%156,762
Jan 29, 202517.1617.2116.6816.8516.85-1.92%237,598
Jan 28, 202517.3617.8617.1617.1817.18-1.32%337,639
Jan 27, 202517.2417.5916.6217.4117.411.16%281,329
Jan 24, 202516.9217.3716.6017.2117.211.53%175,234
Jan 23, 202516.8716.9516.3616.9516.95-0.06%357,136
Jan 22, 202517.5617.7216.9416.9616.96-3.80%257,222
Jan 21, 202517.1817.6617.1817.6317.633.10%267,051
Jan 17, 202517.6817.8316.9917.1017.10-2.29%172,719
Jan 16, 202516.8317.5916.7617.5017.503.49%300,021
Jan 15, 202517.1817.6816.9016.9116.91-1.28%239,763
Jan 14, 202518.0418.0416.8817.1317.13-4.52%330,134
Jan 13, 202518.1418.5017.7517.9417.94-2.02%216,159
Jan 10, 202518.4918.5618.0418.3118.31-2.86%188,589
Jan 8, 202518.7718.9518.3718.8518.85-0.53%152,515
Jan 7, 202518.8119.2418.6118.9518.950.91%142,168
Jan 6, 202518.8219.2818.7218.7818.780.11%162,677
Jan 3, 202518.4418.8318.2718.7618.761.85%144,017
Jan 2, 202518.6318.9718.3118.4218.42-0.27%227,429
Dec 31, 202418.5318.8518.3518.4718.470.27%178,925
Dec 30, 202418.2518.6417.7718.4218.420.27%365,440
Dec 27, 202418.6318.7718.2218.3718.37-1.66%233,699
Dec 26, 202418.4418.8718.3518.6818.680.92%252,753
Dec 24, 202418.6018.8818.3018.5118.51-0.43%213,130
Dec 23, 202418.3118.6718.1118.5918.591.36%252,016
Dec 20, 202418.5619.1518.3218.3418.34-2.19%839,154
Dec 19, 202418.8819.2618.6618.7518.750.05%291,752
Dec 18, 202419.6119.7518.6618.7418.74-3.60%263,010
Dec 17, 202419.5019.8219.3619.4419.44-1.12%232,027
Dec 16, 202419.4920.1419.2519.6619.660.41%250,023
Dec 13, 202420.1220.2219.3019.5819.58-3.26%219,579
Dec 12, 202419.9920.4719.8620.2420.240.55%221,163
Dec 11, 202420.2820.5519.8320.1320.13-0.49%160,679
Dec 10, 202420.9720.9919.9220.2320.23-3.53%189,150
Dec 9, 202420.2021.3620.2020.9720.974.38%412,836
Dec 6, 202420.0420.5519.5920.0920.091.98%287,469
Dec 5, 202420.1820.3519.5219.7019.70-2.48%319,242
Dec 4, 202419.5620.8819.4620.2020.203.32%404,484
Dec 3, 202419.4519.9019.0919.5519.55-0.10%326,968
Dec 2, 202418.3019.6218.1919.5719.576.94%376,901
Nov 29, 202418.1118.3218.0518.3018.301.27%98,316
Nov 27, 202418.0318.6318.0218.0718.071.01%155,162
Nov 26, 202418.1718.1717.6317.8917.89-2.40%187,600
Nov 25, 202418.0618.8918.0618.3318.332.57%301,581
Nov 22, 202417.1017.9517.0617.8717.875.43%422,873
Nov 21, 202417.3117.7116.9216.9516.95-1.91%260,232
Nov 20, 202417.0017.5316.8117.2817.281.65%248,778
Nov 19, 202416.7017.4016.5617.0017.001.74%267,548
Nov 18, 202417.3517.3816.6116.7116.71-3.47%302,133
Nov 15, 202417.9018.6117.3117.3117.31-2.70%385,610
Nov 14, 202418.4218.6017.6517.7917.79-3.42%294,620
Nov 13, 202419.1419.5618.3818.4218.42-3.86%334,526
Nov 12, 202419.8920.1019.1119.1619.16-4.39%275,204
Nov 11, 202419.8421.1519.6120.0420.043.14%269,166
Nov 8, 202421.8521.8518.9619.4319.43-11.76%539,323
Nov 7, 202422.5822.8021.9922.0222.02-2.91%244,416
Nov 6, 202422.2622.8721.9322.6822.682.95%274,560
Nov 5, 202421.3722.1621.2622.0322.032.18%224,454
Nov 4, 202421.6022.0321.0721.5621.56-0.23%193,128
Nov 1, 202421.4721.7821.0921.6121.610.75%189,962
Oct 31, 202421.0021.8920.4521.4521.455.82%298,836
Oct 30, 202419.8420.4919.7620.2720.271.20%128,100
Oct 29, 202419.8620.2619.7620.0320.030.55%106,418
Oct 28, 202419.5120.0619.3919.9219.922.57%202,269
Oct 25, 202419.2219.6119.1219.4219.421.41%145,770
Oct 24, 202419.2119.3518.7619.1519.15-0.16%176,450
Oct 23, 202419.4519.6019.0019.1819.18-2.14%135,970
Oct 22, 202419.2619.7319.1019.6019.601.40%122,105
Oct 21, 202419.6619.7519.1619.3319.33-2.18%214,978
Oct 18, 202419.7619.8419.6019.7619.760.51%145,671
Oct 17, 202420.0320.0519.6319.6619.66-2.19%99,350
Oct 16, 202420.3220.4719.9720.1020.10-0.79%107,481
Oct 15, 202420.2820.6820.1120.2620.26-0.44%150,174
Oct 14, 202419.8020.3519.7320.3520.352.57%144,009
Oct 11, 202420.0520.2419.7819.8419.84-0.75%91,569
Oct 10, 202419.7520.1419.4519.9919.990.55%147,251
Oct 9, 202420.4520.5119.8619.8819.88-3.17%152,031
Oct 8, 202420.3920.8020.0720.5320.530.29%140,814
Oct 7, 202420.7220.9020.3320.4720.47-2.01%139,611
Oct 4, 202420.8220.9920.5520.8920.891.65%170,170
Oct 3, 202420.8720.9420.5320.5520.55-2.74%89,868
Oct 2, 202420.9821.2320.6021.1321.130.28%79,546
Oct 1, 202421.6321.6320.9221.0721.07-3.04%76,281
Sep 30, 202421.1621.7321.0821.7321.732.69%151,922
Sep 27, 202421.0621.6621.0021.1621.161.20%106,926