Fulgent Genetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	27.20	27.46	26.35	26.40	26.40	-3.19%	119,698
Jan 27, 2026	27.52	27.63	27.03	27.27	27.27	-0.94%	153,756
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%	145,260
Jan 22, 2026	27.99	28.90	27.99	28.17	28.17	1.15%	155,577
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%	306,415
Jan 15, 2026	28.02	28.76	27.71	28.65	28.65	2.43%	218,305
Jan 14, 2026	28.19	28.50	27.39	27.97	27.97	-1.38%	276,388
Jan 13, 2026	28.16	28.46	28.10	28.36	28.36	0.71%	192,852
Jan 12, 2026	27.89	28.25	27.56	28.16	28.16	1.11%	217,125
Jan 9, 2026	27.76	28.44	27.73	27.85	27.85	-0.14%	228,484
Jan 8, 2026	27.99	28.30	27.74	27.89	27.89	-0.43%	234,089
Jan 7, 2026	26.08	28.04	26.07	28.01	28.01	7.77%	314,415
Jan 6, 2026	25.25	26.00	25.07	25.99	25.99	2.44%	204,540
Jan 5, 2026	25.50	25.85	25.32	25.37	25.37	-0.86%	225,133
Jan 2, 2026	26.27	26.30	25.41	25.59	25.59	-2.59%	170,048
Dec 31, 2025	26.49	26.55	26.10	26.27	26.27	-0.83%	174,792
Dec 30, 2025	26.57	26.65	26.11	26.49	26.49	-0.41%	184,235
Dec 29, 2025	26.60	26.80	26.40	26.60	26.60	-0.45%	178,474
Dec 26, 2025	27.02	27.02	26.65	26.72	26.72	-1.07%	134,794
Dec 24, 2025	27.14	27.14	26.75	27.01	27.01	-0.55%	121,805
Dec 23, 2025	27.32	27.52	26.94	27.16	27.16	-1.74%	195,483
Dec 22, 2025	27.65	28.00	27.54	27.64	27.64	0.11%	142,394
Dec 19, 2025	28.08	28.20	27.38	27.61	27.61	-1.60%	348,938
Dec 18, 2025	27.72	28.26	27.35	28.06	28.06	2.04%	212,100
Dec 17, 2025	27.17	27.91	26.98	27.50	27.50	1.25%	225,817
Dec 16, 2025	27.00	27.36	26.91	27.16	27.16	0.89%	212,599
Dec 15, 2025	27.19	27.23	26.63	26.92	26.92	-0.81%	182,104
Dec 12, 2025	27.09	27.29	26.81	27.14	27.14	0.30%	202,011
Dec 11, 2025	27.31	27.54	26.69	27.06	27.06	-0.70%	374,121
Dec 10, 2025	27.40	27.89	27.19	27.25	27.25	-0.76%	278,119
Dec 9, 2025	27.68	27.96	27.33	27.46	27.46	-1.44%	194,228
Dec 8, 2025	27.85	28.10	27.57	27.86	27.86	0.25%	203,306
Dec 5, 2025	28.42	28.57	27.70	27.79	27.79	-1.80%	211,528
Dec 4, 2025	28.48	28.60	27.52	28.30	28.30	-0.63%	160,369
Dec 3, 2025	28.47	28.70	28.17	28.48	28.48	0.28%	180,745
Dec 2, 2025	28.49	28.86	28.04	28.40	28.40	-0.42%	217,098
Dec 1, 2025	29.37	29.40	28.43	28.52	28.52	-3.58%	182,835
Nov 28, 2025	30.01	30.19	29.31	29.58	29.58	-1.89%	138,733
Nov 26, 2025	31.00	31.00	29.95	30.15	30.15	-2.27%	242,113
Nov 25, 2025	30.85	31.04	30.72	30.85	30.85	0.65%	299,434
Nov 24, 2025	30.01	30.67	29.55	30.65	30.65	2.17%	515,394
Nov 21, 2025	28.70	30.02	28.65	30.00	30.00	4.24%	321,112
Nov 20, 2025	29.17	30.00	28.72	28.78	28.78	-0.76%	354,328
Nov 19, 2025	29.13	29.48	28.29	29.00	29.00	-0.34%	358,347
Nov 18, 2025	28.95	29.48	28.81	29.10	29.10	1.01%	263,136
Nov 17, 2025	28.96	29.30	28.49	28.81	28.81	-1.00%	308,613
Nov 14, 2025	29.54	29.80	28.41	29.10	29.10	-1.66%	440,053