Fulgent Genetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	15.60	15.94	15.39	15.63	15.63	0.26%	350,774
Mar 27, 2026	16.25	16.25	15.44	15.59	15.59	-4.76%	599,270
Mar 26, 2026	16.54	16.84	16.10	16.37	16.37	-1.80%	468,418
Mar 25, 2026	16.52	16.85	16.52	16.67	16.67	2.02%	890,601
Mar 24, 2026	16.19	16.44	16.10	16.34	16.34	0.06%	754,138
Mar 23, 2026	15.79	16.42	15.76	16.33	16.33	5.29%	883,130
Mar 20, 2026	15.47	15.79	15.47	15.51	15.51	-0.32%	847,112
Mar 19, 2026	15.01	15.75	14.92	15.56	15.56	2.77%	836,445
Mar 18, 2026	15.42	15.83	15.01	15.14	15.14	-1.88%	1,016,243
Mar 17, 2026	15.07	15.74	15.06	15.43	15.43	3.21%	1,130,455
Mar 16, 2026	14.86	15.23	14.79	14.95	14.95	1.22%	884,133
Mar 13, 2026	14.66	15.05	14.66	14.77	14.77	0.61%	902,380
Mar 12, 2026	14.15	14.74	14.15	14.68	14.68	2.16%	839,518
Mar 11, 2026	14.17	14.65	14.17	14.37	14.37	-0.07%	783,084
Mar 10, 2026	14.88	15.26	14.25	14.38	14.38	-3.36%	838,519
Mar 9, 2026	14.41	15.15	14.41	14.88	14.88	1.71%	867,411
Mar 6, 2026	14.00	14.99	14.00	14.63	14.63	2.67%	741,369
Mar 5, 2026	13.99	14.61	13.90	14.25	14.25	1.86%	1,038,702
Mar 4, 2026	13.97	14.43	13.67	13.99	13.99	1.45%	958,875
Mar 3, 2026	13.80	14.17	13.46	13.79	13.79	-2.89%	1,135,529
Mar 2, 2026	14.94	14.94	14.01	14.20	14.20	-7.37%	1,820,931
Feb 27, 2026	19.03	19.12	15.16	15.33	15.33	-38.09%	2,620,889
Feb 26, 2026	23.67	24.91	23.56	24.76	24.76	5.09%	632,585
Feb 25, 2026	23.24	23.71	23.11	23.56	23.56	2.04%	145,669
Feb 24, 2026	23.00	23.49	22.85	23.09	23.09	0.35%	277,329
Feb 23, 2026	22.99	23.22	22.68	23.01	23.01	-0.73%	196,191
Feb 20, 2026	23.20	23.40	22.84	23.18	23.18	-0.39%	227,938
Feb 19, 2026	23.28	23.39	22.85	23.27	23.27	-0.30%	156,125
Feb 18, 2026	23.65	23.80	23.22	23.34	23.34	-1.10%	161,449
Feb 17, 2026	23.45	23.83	22.82	23.60	23.60	0.73%	197,460
Feb 13, 2026	22.98	23.50	22.91	23.43	23.43	2.00%	174,700
Feb 12, 2026	23.14	23.49	22.39	22.97	22.97	-0.13%	280,674
Feb 11, 2026	22.94	23.18	22.50	23.00	23.00	-0.26%	198,474
Feb 10, 2026	22.96	23.58	22.83	23.06	23.06	0.48%	195,159
Feb 9, 2026	23.13	23.21	22.76	22.95	22.95	-2.09%	257,783
Feb 6, 2026	23.93	23.94	23.13	23.44	23.44	-1.14%	310,212
Feb 5, 2026	25.37	25.63	23.56	23.71	23.71	-7.13%	329,827
Feb 4, 2026	26.07	26.28	25.40	25.53	25.53	-2.03%	176,544
Feb 3, 2026	26.19	26.74	25.58	26.06	26.06	-0.23%	178,860
Feb 2, 2026	26.26	26.44	25.95	26.12	26.12	-0.31%	169,909
Jan 30, 2026	26.09	26.37	25.91	26.20	26.20	-0.15%	181,196
Jan 29, 2026	26.43	26.46	25.85	26.24	26.24	-0.61%	115,654
Jan 28, 2026	27.20	27.46	26.35	26.40	26.40	-3.19%	119,708
Jan 27, 2026	27.52	27.63	27.03	27.27	27.27	-0.94%	153,766
Jan 26, 2026	27.82	28.19	27.49	27.53	27.53	-1.04%	116,446
Jan 23, 2026	28.04	28.13	27.60	27.82	27.82	-1.24%	145,326
Jan 22, 2026	27.99	28.90	27.99	28.17	28.17	1.15%	155,585
Jan 21, 2026	27.83	28.00	27.49	27.85	27.85	0.58%	150,417
Jan 20, 2026	27.70	27.95	27.51	27.69	27.69	-1.39%	186,087
Jan 16, 2026	28.55	28.95	28.04	28.08	28.08	-1.99%	310,493