Skip to main content
logo
Fulgent Genetics, Inc. (FLGT)
NASDAQ: FLGT · Real-Time Price · USD
26.36
+4.05 (18.15%)
At close: Nov 7, 2025, 4:00 PM EST
26.50
+0.14 (0.53%)
After-hours: Nov 7, 2025, 7:57 PM EST

Fulgent Genetics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202524.0427.3623.6826.3626.3618.15%812,895
Nov 6, 202522.6622.8922.1222.3122.31-2.06%344,876
Nov 5, 202522.8023.1522.5922.7822.78-0.44%158,669
Nov 4, 202522.9423.1022.6322.8822.88-1.00%193,808
Nov 3, 202522.4623.1222.0623.1123.112.94%304,518
Oct 31, 202522.5122.7522.0622.4522.45-0.58%263,434
Oct 30, 202522.8323.0522.4622.5822.58-0.66%226,130
Oct 29, 202523.3123.4422.5122.7322.73-2.99%187,922
Oct 28, 202523.4423.5422.9423.4323.430.51%196,846
Oct 27, 202523.6323.7023.1423.3123.31-1.81%198,120
Oct 24, 202523.6223.8623.4623.7423.740.51%129,324
Oct 23, 202523.5123.7623.1523.6223.620.51%129,111
Oct 22, 202523.9724.1723.2923.5023.50-1.96%234,197
Oct 21, 202523.9824.6423.6923.9723.970.55%302,685
Oct 20, 202522.8724.3022.8723.8423.845.11%306,596
Oct 17, 202522.6822.9422.4922.6822.68-0.53%192,364
Oct 16, 202522.9323.4522.6922.8022.800.18%165,594
Oct 15, 202522.5522.8022.3822.7622.761.65%163,409
Oct 14, 202522.4622.6822.2622.3922.39-0.44%150,881
Oct 13, 202522.6322.8722.3622.4922.49-0.09%191,608
Oct 10, 202522.7422.8822.0922.5122.51-0.79%185,022
Oct 9, 202522.8923.0922.5722.6922.69-0.61%115,983
Oct 8, 202522.8422.9522.6622.8322.830.88%154,305
Oct 7, 202523.0023.3022.5522.6322.63-1.65%225,859
Oct 6, 202522.8023.2422.5323.0123.011.01%170,799
Oct 3, 202522.9223.2622.6322.7822.78-0.52%159,530
Oct 2, 202523.5123.5522.6622.9022.90-2.55%257,394
Oct 1, 202522.5223.5722.4723.5023.503.98%310,901
Sep 30, 202522.2322.6422.0522.6022.601.35%167,574
Sep 29, 202522.7822.9022.2422.3022.30-1.28%185,958
Sep 26, 202522.0522.6821.8922.5922.592.54%261,805
Sep 25, 202522.0422.4021.7522.0322.03-0.32%207,282
Sep 24, 202521.9322.1121.3522.1022.100.73%326,218
Sep 23, 202522.3322.5721.8721.9421.94-1.44%364,213
Sep 22, 202522.2322.5522.1422.2622.26-0.27%209,878
Sep 19, 202522.5522.7122.2322.3222.32-0.76%414,085
Sep 18, 202522.1022.5722.0722.4922.492.09%178,638
Sep 17, 202521.9422.3021.6122.0322.030.41%207,332
Sep 16, 202521.9222.1021.6321.9421.94-0.18%237,239
Sep 15, 202521.8222.0721.4921.9821.980.46%175,449
Sep 12, 202522.2322.2821.7221.8821.88-1.66%178,433
Sep 11, 202521.7322.3521.7322.2522.252.16%308,114
Sep 10, 202522.3522.3721.5021.7821.78-2.42%182,470
Sep 9, 202522.2422.3522.0722.3222.320.22%181,372
Sep 8, 202522.0822.3221.9222.2722.271.46%166,995
Sep 5, 202522.0022.2621.7121.9521.95-0.14%179,874
Sep 4, 202521.9022.0121.4721.9821.98-0.18%174,445
Sep 3, 202522.0822.3321.7722.0222.02-1.30%315,985
Sep 2, 202522.0222.6121.8822.3122.310.63%284,348
Aug 29, 202522.0922.3321.8322.1722.170.64%348,546