Fulgent Genetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	20.47	23.85	19.64	23.74	23.74	27.22%	1,097,522
Nov 5, 2026	19.59	19.63	18.44	18.66	18.66	-5.18%	388,386
Nov 4, 2026	19.74	19.99	19.30	19.68	19.68	1.60%	363,967
Nov 3, 2026	19.41	19.73	19.19	19.37	19.37	0.41%	288,991
Nov 2, 2026	20.82	20.84	19.05	19.29	19.29	-6.45%	339,387
Oct 30, 2026	21.50	21.77	20.54	20.62	20.62	-4.89%	201,370
Oct 29, 2026	21.64	21.72	21.14	21.68	21.68	0.74%	210,287
Oct 28, 2026	20.64	21.52	20.64	21.52	21.52	3.96%	397,563
Oct 27, 2026	20.19	20.73	20.08	20.70	20.70	2.37%	355,832
Oct 26, 2026	20.14	20.53	20.14	20.22	20.22	0.60%	191,243
Oct 23, 2026	19.85	20.28	19.65	20.10	20.10	0.55%	240,059
Oct 22, 2026	20.08	20.24	19.30	19.99	19.99	-0.70%	278,880
Oct 21, 2026	20.21	20.50	19.98	20.13	20.13	-0.98%	193,811
Oct 20, 2026	20.19	20.67	19.96	20.33	20.33	1.14%	161,012
Oct 19, 2026	19.89	20.39	19.89	20.10	20.10	1.46%	212,715
Oct 16, 2026	21.45	21.49	19.73	19.81	19.81	-7.17%	443,366
Oct 15, 2026	21.05	21.50	20.86	21.34	21.34	1.57%	139,674
Oct 14, 2026	20.84	21.44	20.65	21.01	21.01	-0.24%	352,143
Oct 13, 2026	21.47	21.60	21.06	21.06	21.06	-1.91%	201,271
Oct 12, 2026	21.74	21.80	21.22	21.47	21.47	-1.24%	227,965
Oct 9, 2026	20.82	21.79	20.82	21.74	21.74	4.42%	253,935
Oct 8, 2026	20.49	20.88	19.82	20.82	20.82	1.22%	427,931
Oct 7, 2026	20.48	20.70	19.90	20.57	20.57	-0.05%	298,273
Oct 6, 2026	22.43	22.78	20.46	20.58	20.58	-8.33%	368,609
Oct 5, 2026	21.37	22.47	21.28	22.45	22.45	4.52%	307,981
Oct 2, 2026	21.64	21.64	21.07	21.48	21.48	0.85%	297,613
Oct 1, 2026	21.99	22.05	21.12	21.30	21.30	-3.27%	338,225
Sep 30, 2026	22.07	22.25	21.69	22.02	22.02	-0.27%	273,541
Sep 29, 2026	22.29	22.59	21.88	22.08	22.08	-1.25%	234,848
Sep 28, 2026	21.99	22.39	21.83	22.36	22.36	0.72%	249,059
Sep 25, 2026	21.69	22.25	21.36	22.20	22.20	3.02%	246,959
Sep 24, 2026	21.28	21.87	21.28	21.55	21.55	1.32%	369,606
Sep 23, 2026	21.52	21.63	21.12	21.27	21.27	-1.76%	190,336
Sep 22, 2026	21.52	21.84	21.35	21.65	21.65	0.51%	252,278
Sep 21, 2026	21.93	21.93	21.01	21.54	21.54	-0.69%	348,831
Sep 18, 2026	21.70	21.88	21.41	21.69	21.69	-0.73%	669,189
Sep 17, 2026	21.59	21.88	21.37	21.85	21.85	1.02%	312,039
Sep 16, 2026	21.31	21.81	21.20	21.63	21.63	1.64%	328,323
Sep 15, 2026	20.60	21.31	20.60	21.28	21.28	3.05%	479,940
Sep 14, 2026	20.46	20.80	20.10	20.65	20.65	0.98%	336,331
Sep 11, 2026	20.30	20.52	19.86	20.45	20.45	1.64%	380,509
Sep 10, 2026	19.69	20.16	19.46	20.12	20.12	1.36%	337,288
Sep 9, 2026	20.09	20.10	19.61	19.85	19.85	-1.73%	369,944
Sep 8, 2026	19.55	20.23	19.44	20.20	20.20	2.38%	374,990
Sep 4, 2026	19.54	19.86	19.38	19.73	19.73	0.41%	224,999
Sep 3, 2026	20.11	20.34	19.46	19.65	19.65	-1.95%	283,531
Sep 2, 2026	19.59	20.20	19.59	20.04	20.04	2.30%	412,424
Sep 1, 2026	19.29	19.85	19.29	19.59	19.59	1.14%	285,558
Aug 31, 2026	19.42	19.54	19.04	19.37	19.37	-1.22%	407,407
Aug 28, 2026	19.88	19.93	19.49	19.61	19.61	-1.70%	192,539