Fulgent Genetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	17.94	18.24	17.75	18.00	18.00	1.69%	684,420
Jun 17, 2026	17.93	18.18	17.64	17.70	17.70	-1.61%	273,810
Jun 16, 2026	18.20	18.32	17.76	17.99	17.99	-1.96%	228,147
Jun 15, 2026	18.84	18.87	18.29	18.35	18.35	-1.77%	197,645
Jun 12, 2026	18.68	18.86	18.44	18.68	18.68	-0.53%	218,773
Jun 11, 2026	18.90	19.03	18.67	18.78	18.78	-0.79%	258,331
Jun 10, 2026	18.51	19.15	18.51	18.93	18.93	2.32%	327,589
Jun 9, 2026	18.46	18.75	18.03	18.50	18.50	1.04%	309,481
Jun 8, 2026	19.06	19.29	18.27	18.31	18.31	-4.39%	333,978
Jun 5, 2026	19.50	19.50	18.65	19.15	19.15	-1.79%	374,982
Jun 4, 2026	18.30	19.93	18.15	19.50	19.50	7.50%	603,181
Jun 3, 2026	18.60	19.14	18.08	18.14	18.14	-2.99%	708,530
Jun 2, 2026	18.08	18.96	17.62	18.70	18.70	3.37%	738,208
Jun 1, 2026	18.14	18.48	17.84	18.09	18.09	-0.28%	514,166
May 29, 2026	18.17	18.67	17.88	18.14	18.14	-0.55%	1,185,265
May 28, 2026	17.91	18.59	17.91	18.24	18.24	1.90%	478,252
May 27, 2026	17.60	17.99	17.40	17.90	17.90	1.30%	416,331
May 26, 2026	17.21	17.91	17.11	17.67	17.67	3.27%	622,380
May 22, 2026	17.33	17.33	16.76	17.11	17.11	-1.55%	392,972
May 21, 2026	16.26	17.40	16.18	17.38	17.38	5.91%	459,573
May 20, 2026	15.92	16.44	15.84	16.41	16.41	2.88%	609,919
May 19, 2026	15.81	16.19	15.61	15.95	15.95	0.63%	410,441
May 18, 2026	15.70	16.24	15.70	15.85	15.85	0.96%	499,337
May 15, 2026	16.01	16.10	15.67	15.70	15.70	-3.03%	471,565
May 14, 2026	15.98	16.37	15.76	16.19	16.19	1.44%	462,148
May 13, 2026	15.80	16.03	15.58	15.96	15.96	1.01%	435,845
May 12, 2026	15.73	16.05	15.62	15.80	15.80	-0.13%	505,290
May 11, 2026	15.80	16.18	15.65	15.82	15.82	-0.88%	492,785
May 8, 2026	14.97	15.97	14.94	15.96	15.96	5.63%	757,800
May 7, 2026	14.97	15.15	14.77	15.11	15.11	1.27%	592,085
May 6, 2026	14.99	15.35	14.85	14.92	14.92	0.13%	706,462
May 5, 2026	14.90	15.23	14.54	14.90	14.90	-1.46%	872,036
May 4, 2026	14.25	15.50	14.15	15.12	15.12	7.01%	1,035,483
May 1, 2026	14.04	15.30	14.04	14.13	14.13	-6.98%	1,443,985
Apr 30, 2026	14.81	15.37	14.81	15.19	15.19	2.64%	572,464
Apr 29, 2026	15.15	15.27	14.62	14.80	14.80	-3.27%	429,692
Apr 28, 2026	15.59	15.59	15.11	15.30	15.30	-1.92%	517,893
Apr 27, 2026	16.22	16.50	15.59	15.60	15.60	-4.35%	455,907
Apr 24, 2026	16.15	16.35	16.10	16.31	16.31	1.75%	277,495
Apr 23, 2026	16.32	16.48	15.81	16.03	16.03	-1.60%	363,212
Apr 22, 2026	16.02	16.35	15.99	16.29	16.29	2.20%	447,776
Apr 21, 2026	16.28	16.47	15.90	15.94	15.94	-1.48%	295,781
Apr 20, 2026	16.24	16.40	15.91	16.18	16.18	-0.49%	273,943
Apr 17, 2026	16.40	16.52	16.12	16.26	16.26	0.81%	377,237
Apr 16, 2026	16.17	16.27	15.88	16.13	16.13	-0.25%	425,689
Apr 15, 2026	16.03	16.50	16.03	16.17	16.17	0.94%	433,845
Apr 14, 2026	15.35	16.04	15.35	16.02	16.02	4.71%	508,804
Apr 13, 2026	14.39	15.44	14.39	15.30	15.30	6.03%	602,019
Apr 10, 2026	15.02	15.05	14.23	14.43	14.43	-3.93%	538,802
Apr 9, 2026	15.82	15.90	14.95	15.02	15.02	-5.12%	415,878