Fulgent Genetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	14.97	15.97	14.94	15.96	15.96	5.63%	754,530
May 7, 2026	14.97	15.15	14.77	15.11	15.11	1.27%	591,955
May 6, 2026	14.99	15.35	14.85	14.92	14.92	0.13%	706,448
May 5, 2026	14.90	15.23	14.54	14.90	14.90	-1.46%	872,001
May 4, 2026	14.25	15.50	14.15	15.12	15.12	7.01%	1,035,479
May 1, 2026	14.04	15.30	14.04	14.13	14.13	-6.98%	1,440,546
Apr 30, 2026	14.81	15.37	14.81	15.19	15.19	2.64%	569,465
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
Apr 8, 2026	16.38	16.59	15.74	15.83	15.83	-0.50%	373,771
Apr 7, 2026	16.44	16.50	15.74	15.91	15.91	-3.11%	582,971
Apr 6, 2026	16.80	16.90	16.38	16.42	16.42	-2.38%	329,219
Apr 2, 2026	16.34	16.92	16.15	16.82	16.82	2.31%	556,226
Apr 1, 2026	15.99	16.49	15.91	16.44	16.44	3.40%	461,647
Mar 31, 2026	15.77	16.11	15.60	15.90	15.90	1.73%	499,647
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%	599,280
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