Fulgent Genetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	17.18	17.66	17.18	17.63	17.63	3.10%	267,051
Jan 17, 2025	17.68	17.83	16.99	17.10	17.10	-2.29%	172,719
Jan 16, 2025	16.83	17.59	16.76	17.50	17.50	3.49%	300,021
Jan 15, 2025	17.18	17.68	16.90	16.91	16.91	-1.28%	239,763
Jan 14, 2025	18.04	18.04	16.88	17.13	17.13	-4.52%	330,134
Jan 13, 2025	18.14	18.50	17.75	17.94	17.94	-2.02%	216,159
Jan 10, 2025	18.49	18.56	18.04	18.31	18.31	-2.86%	188,589
Jan 8, 2025	18.77	18.95	18.37	18.85	18.85	-0.53%	152,515
Jan 7, 2025	18.81	19.24	18.61	18.95	18.95	0.91%	142,168
Jan 6, 2025	18.82	19.28	18.72	18.78	18.78	0.11%	162,677
Jan 3, 2025	18.44	18.83	18.27	18.76	18.76	1.85%	144,017
Jan 2, 2025	18.63	18.97	18.31	18.42	18.42	-0.27%	227,429
Dec 31, 2024	18.53	18.85	18.35	18.47	18.47	0.27%	178,925
Dec 30, 2024	18.25	18.64	17.77	18.42	18.42	0.27%	365,440
Dec 27, 2024	18.63	18.77	18.22	18.37	18.37	-1.66%	233,699
Dec 26, 2024	18.44	18.87	18.35	18.68	18.68	0.92%	252,753
Dec 24, 2024	18.60	18.88	18.30	18.51	18.51	-0.43%	213,130
Dec 23, 2024	18.31	18.67	18.11	18.59	18.59	1.36%	252,016
Dec 20, 2024	18.56	19.15	18.32	18.34	18.34	-2.19%	839,154
Dec 19, 2024	18.88	19.26	18.66	18.75	18.75	0.05%	291,752
Dec 18, 2024	19.61	19.75	18.66	18.74	18.74	-3.60%	263,010
Dec 17, 2024	19.50	19.82	19.36	19.44	19.44	-1.12%	232,027
Dec 16, 2024	19.49	20.14	19.25	19.66	19.66	0.41%	250,023
Dec 13, 2024	20.12	20.22	19.30	19.58	19.58	-3.26%	219,579
Dec 12, 2024	19.99	20.47	19.86	20.24	20.24	0.55%	221,163
Dec 11, 2024	20.28	20.55	19.83	20.13	20.13	-0.49%	160,679
Dec 10, 2024	20.97	20.99	19.92	20.23	20.23	-3.53%	189,150
Dec 9, 2024	20.20	21.36	20.20	20.97	20.97	4.38%	412,836
Dec 6, 2024	20.04	20.55	19.59	20.09	20.09	1.98%	287,469
Dec 5, 2024	20.18	20.35	19.52	19.70	19.70	-2.48%	319,242
Dec 4, 2024	19.56	20.88	19.46	20.20	20.20	3.32%	404,484
Dec 3, 2024	19.45	19.90	19.09	19.55	19.55	-0.10%	326,968
Dec 2, 2024	18.30	19.62	18.19	19.57	19.57	6.94%	376,901
Nov 29, 2024	18.11	18.32	18.05	18.30	18.30	1.27%	98,316
Nov 27, 2024	18.03	18.63	18.02	18.07	18.07	1.01%	155,162
Nov 26, 2024	18.17	18.17	17.63	17.89	17.89	-2.40%	187,600
Nov 25, 2024	18.06	18.89	18.06	18.33	18.33	2.57%	301,581
Nov 22, 2024	17.10	17.95	17.06	17.87	17.87	5.43%	422,873
Nov 21, 2024	17.31	17.71	16.92	16.95	16.95	-1.91%	260,232
Nov 20, 2024	17.00	17.53	16.81	17.28	17.28	1.65%	248,778
Nov 19, 2024	16.70	17.40	16.56	17.00	17.00	1.74%	267,548
Nov 18, 2024	17.35	17.38	16.61	16.71	16.71	-3.47%	302,133
Nov 15, 2024	17.90	18.61	17.31	17.31	17.31	-2.70%	385,610
Nov 14, 2024	18.42	18.60	17.65	17.79	17.79	-3.42%	294,620
Nov 13, 2024	19.14	19.56	18.38	18.42	18.42	-3.86%	334,526
Nov 12, 2024	19.89	20.10	19.11	19.16	19.16	-4.39%	275,204
Nov 11, 2024	19.84	21.15	19.61	20.04	20.04	3.14%	269,166
Nov 8, 2024	21.85	21.85	18.96	19.43	19.43	-11.76%	539,323
Nov 7, 2024	22.58	22.80	21.99	22.02	22.02	-2.91%	244,416
Nov 6, 2024	22.26	22.87	21.93	22.68	22.68	2.95%	274,560
Nov 5, 2024	21.37	22.16	21.26	22.03	22.03	2.18%	224,454
Nov 4, 2024	21.60	22.03	21.07	21.56	21.56	-0.23%	193,128
Nov 1, 2024	21.47	21.78	21.09	21.61	21.61	0.75%	189,962
Oct 31, 2024	21.00	21.89	20.45	21.45	21.45	5.82%	298,836
Oct 30, 2024	19.84	20.49	19.76	20.27	20.27	1.20%	128,100
Oct 29, 2024	19.86	20.26	19.76	20.03	20.03	0.55%	106,418
Oct 28, 2024	19.51	20.06	19.39	19.92	19.92	2.57%	202,269
Oct 25, 2024	19.22	19.61	19.12	19.42	19.42	1.41%	145,770
Oct 24, 2024	19.21	19.35	18.76	19.15	19.15	-0.16%	176,450
Oct 23, 2024	19.45	19.60	19.00	19.18	19.18	-2.14%	135,970
Oct 22, 2024	19.26	19.73	19.10	19.60	19.60	1.40%	122,105
Oct 21, 2024	19.66	19.75	19.16	19.33	19.33	-2.18%	214,978
Oct 18, 2024	19.76	19.84	19.60	19.76	19.76	0.51%	145,671
Oct 17, 2024	20.03	20.05	19.63	19.66	19.66	-2.19%	99,350
Oct 16, 2024	20.32	20.47	19.97	20.10	20.10	-0.79%	107,481
Oct 15, 2024	20.28	20.68	20.11	20.26	20.26	-0.44%	150,174
Oct 14, 2024	19.80	20.35	19.73	20.35	20.35	2.57%	144,009
Oct 11, 2024	20.05	20.24	19.78	19.84	19.84	-0.75%	91,569
Oct 10, 2024	19.75	20.14	19.45	19.99	19.99	0.55%	147,251
Oct 9, 2024	20.45	20.51	19.86	19.88	19.88	-3.17%	152,031
Oct 8, 2024	20.39	20.80	20.07	20.53	20.53	0.29%	140,814
Oct 7, 2024	20.72	20.90	20.33	20.47	20.47	-2.01%	139,611
Oct 4, 2024	20.82	20.99	20.55	20.89	20.89	1.65%	170,170
Oct 3, 2024	20.87	20.94	20.53	20.55	20.55	-2.74%	89,868
Oct 2, 2024	20.98	21.23	20.60	21.13	21.13	0.28%	79,546
Oct 1, 2024	21.63	21.63	20.92	21.07	21.07	-3.04%	76,281
Sep 30, 2024	21.16	21.73	21.08	21.73	21.73	2.69%	151,922
Sep 27, 2024	21.06	21.66	21.00	21.16	21.16	1.20%	106,926
Sep 26, 2024	21.03	21.41	20.87	20.91	20.91	-0.05%	110,783
Sep 25, 2024	21.33	21.33	20.68	20.92	20.92	-2.29%	168,962
Sep 24, 2024	21.72	21.83	21.40	21.41	21.41	-1.25%	95,663
Sep 23, 2024	22.05	22.42	21.68	21.68	21.68	-1.36%	107,549
Sep 20, 2024	22.72	22.81	21.87	21.98	21.98	-3.98%	475,551
Sep 19, 2024	23.32	23.47	22.79	22.89	22.89	-0.09%	102,789
Sep 18, 2024	22.76	23.56	22.49	22.91	22.91	0.70%	112,096
Sep 17, 2024	22.29	23.35	22.12	22.75	22.75	2.94%	153,308
Sep 16, 2024	22.48	22.55	22.04	22.10	22.10	-1.12%	100,876
Sep 13, 2024	22.21	22.58	22.04	22.35	22.35	1.54%	120,914
Sep 12, 2024	21.82	22.46	21.51	22.01	22.01	1.20%	129,174
Sep 11, 2024	21.48	21.89	21.05	21.75	21.75	0.69%	117,990
Sep 10, 2024	21.17	21.62	20.89	21.60	21.60	1.93%	136,651
Sep 9, 2024	21.38	21.56	21.17	21.19	21.19	-1.03%	117,416
Sep 6, 2024	21.84	21.89	21.28	21.41	21.41	-2.24%	73,489
Sep 5, 2024	21.56	21.90	21.21	21.90	21.90	2.00%	124,497
Sep 4, 2024	21.76	22.11	21.47	21.47	21.47	-1.69%	122,441
Sep 3, 2024	22.35	22.55	21.82	21.84	21.84	-3.19%	136,172
Aug 30, 2024	23.10	23.10	22.16	22.56	22.56	-2.42%	135,019
Aug 29, 2024	23.07	23.21	22.66	23.12	23.12	1.18%	97,629
Aug 28, 2024	22.81	23.02	22.65	22.85	22.85	-0.09%	85,429
Aug 27, 2024	23.24	23.24	22.70	22.87	22.87	-1.80%	80,209