Skip to main content
Fulgent Genetics, Inc. (FLGT)
NASDAQ: FLGT · Real-Time Price · USD
17.09
-0.19 (-1.10%)
Nov 21, 2024, 2:09 PM EST - Market open

Fulgent Genetics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202421.0321.4120.8720.9120.91-0.05%110,783
Sep 25, 202421.3321.3320.6820.9220.92-2.29%168,962
Sep 24, 202421.7221.8321.4021.4121.41-1.25%95,663
Sep 23, 202422.0522.4221.6821.6821.68-1.36%107,549
Sep 20, 202422.7222.8121.8721.9821.98-3.98%475,551
Sep 19, 202423.3223.4722.7922.8922.89-0.09%102,789
Sep 18, 202422.7623.5622.4922.9122.910.70%112,096
Sep 17, 202422.2923.3522.1222.7522.752.94%153,308
Sep 16, 202422.4822.5522.0422.1022.10-1.12%100,876
Sep 13, 202422.2122.5822.0422.3522.351.54%120,914
Sep 12, 202421.8222.4621.5122.0122.011.20%129,174
Sep 11, 202421.4821.8921.0521.7521.750.69%117,990
Sep 10, 202421.1721.6220.8921.6021.601.93%136,651
Sep 9, 202421.3821.5621.1721.1921.19-1.03%117,416
Sep 6, 202421.8421.8921.2821.4121.41-2.24%73,489
Sep 5, 202421.5621.9021.2121.9021.902.00%124,497
Sep 4, 202421.7622.1121.4721.4721.47-1.69%122,441
Sep 3, 202422.3522.5521.8221.8421.84-3.19%136,172
Aug 30, 202423.1023.1022.1622.5622.56-2.42%135,019
Aug 29, 202423.0723.2122.6623.1223.121.18%97,629
Aug 28, 202422.8123.0222.6522.8522.85-0.09%85,429
Aug 27, 202423.2423.2422.7022.8722.87-1.80%80,209
Aug 26, 202423.8823.9923.2723.2923.29-2.14%114,738
Aug 23, 202423.1823.9723.1123.8023.803.25%146,783
Aug 22, 202423.5323.5322.8623.0523.05-1.87%75,891
Aug 21, 202423.5223.8223.2723.4923.490.51%101,640
Aug 20, 202423.7623.7923.3323.3723.37-1.81%82,966
Aug 19, 202423.3523.8423.1923.8023.801.36%139,439
Aug 16, 202423.4323.6223.2923.4823.48-0.13%83,612
Aug 15, 202423.5123.7623.2423.5123.511.51%95,244
Aug 14, 202424.0024.0023.1023.1623.16-3.54%153,881
Aug 13, 202423.8924.3223.5424.0124.010.71%225,710
Aug 12, 202423.7524.1023.4323.8423.84-0.33%159,046
Aug 9, 202424.5924.6123.3823.9223.92-2.53%165,697
Aug 8, 202423.5924.5423.3824.5424.544.38%186,782
Aug 7, 202424.4125.0023.4823.5123.51-3.17%248,902
Aug 6, 202423.6724.4223.3124.2824.282.58%226,017
Aug 5, 202423.5324.4623.2023.6723.67-5.55%332,880
Aug 2, 202422.3025.1121.2025.0625.066.32%418,331
Aug 1, 202423.7124.3923.4523.5723.57-1.50%247,704
Jul 31, 202424.0024.4623.6023.9323.93-0.08%165,618
Jul 30, 202422.9824.0922.6223.9523.954.27%161,946
Jul 29, 202423.6423.8622.8722.9722.97-2.92%136,243
Jul 26, 202423.3223.6622.9823.6623.662.91%144,961
Jul 25, 202422.8923.4822.8222.9922.990.97%119,530
Jul 24, 202422.2522.9822.0222.7722.771.70%147,023
Jul 23, 202422.1822.7122.1822.3922.390.22%163,747
Jul 22, 202421.8622.5321.5622.3422.342.38%142,471
Jul 19, 202422.1322.5421.4621.8221.82-0.91%194,076
Jul 18, 202423.0923.2521.8822.0222.02-5.53%261,260
Jul 17, 202421.6723.7321.6723.3123.316.58%875,848
Jul 16, 202421.4222.2021.4221.8721.872.87%429,026
Jul 15, 202420.9621.6820.7021.2621.261.48%184,050
Jul 12, 202420.9721.3520.6320.9520.951.40%133,852
Jul 11, 202420.0120.9520.0120.6620.665.41%182,538
Jul 10, 202420.1020.2419.5219.6019.60-2.05%148,534
Jul 9, 202420.1020.1519.7220.0120.01-0.84%140,889
Jul 8, 202419.7120.2219.5520.1820.182.85%148,785
Jul 5, 202419.8319.8819.5219.6219.62-1.56%108,737
Jul 3, 202420.0020.2719.8519.9319.93-0.25%57,959
Jul 2, 202419.9720.2219.7119.9819.98-0.30%134,760