Fulgent Genetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	21.99	22.39	21.83	22.36	22.36	0.72%	248,357
Sep 25, 2026	21.69	22.25	21.36	22.20	22.20	3.02%	235,457
Sep 24, 2026	21.28	21.87	21.28	21.55	21.55	1.32%	360,577
Sep 23, 2026	21.52	21.63	21.12	21.27	21.27	-1.76%	190,182
Sep 22, 2026	21.52	21.84	21.35	21.65	21.65	0.51%	252,194
Sep 21, 2026	21.93	21.93	21.01	21.54	21.54	-0.69%	348,828
Sep 18, 2026	21.70	21.88	21.41	21.69	21.69	-0.73%	669,186
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
Aug 27, 2026	19.74	20.21	19.74	19.95	19.95	0.71%	212,543
Aug 26, 2026	19.96	20.00	19.75	19.81	19.81	-0.70%	170,752
Aug 25, 2026	19.50	20.06	19.35	19.95	19.95	2.57%	185,454
Aug 24, 2026	19.89	19.91	19.19	19.45	19.45	-2.26%	259,917
Aug 21, 2026	20.01	20.04	19.57	19.90	19.90	-0.10%	323,967
Aug 20, 2026	19.60	20.52	19.58	19.92	19.92	0.91%	203,680
Aug 19, 2026	18.96	19.80	18.96	19.74	19.74	6.30%	264,961
Aug 18, 2026	18.49	18.79	18.38	18.57	18.57	-0.48%	167,973
Aug 17, 2026	18.40	18.83	18.28	18.66	18.66	0.54%	242,915
Aug 14, 2026	18.63	18.68	18.37	18.56	18.56	-0.48%	140,468
Aug 13, 2026	18.86	19.00	18.55	18.65	18.65	-0.32%	139,689
Aug 12, 2026	18.87	19.05	18.62	18.71	18.71	-1.53%	198,175
Aug 11, 2026	19.03	19.28	18.98	19.00	19.00	-0.31%	155,882
Aug 10, 2026	18.96	19.34	18.69	19.06	19.06	-0.42%	232,981
Aug 7, 2026	18.56	19.22	18.48	19.14	19.14	3.18%	228,363
Aug 6, 2026	18.48	18.63	18.01	18.55	18.55	0.11%	244,069
Aug 5, 2026	18.32	18.60	17.99	18.53	18.53	-0.11%	372,435
Aug 4, 2026	17.71	18.85	17.36	18.55	18.55	5.34%	550,525
Aug 3, 2026	16.61	17.93	16.61	17.61	17.61	6.40%	504,817
Jul 31, 2026	17.33	17.51	16.05	16.55	16.55	-18.11%	1,319,773
Jul 30, 2026	19.84	20.27	19.66	20.21	20.21	2.90%	277,726
Jul 29, 2026	19.49	19.95	19.49	19.64	19.64	0.05%	217,089
Jul 28, 2026	19.58	19.91	19.42	19.63	19.63	0.26%	260,082
Jul 27, 2026	19.95	20.07	19.35	19.58	19.58	-0.46%	221,329
Jul 24, 2026	19.98	20.14	19.58	19.67	19.67	-1.55%	145,673
Jul 23, 2026	19.45	20.26	19.39	19.98	19.98	2.30%	302,008
Jul 22, 2026	19.77	19.88	19.20	19.53	19.53	-1.76%	240,552
Jul 21, 2026	19.52	19.93	19.45	19.88	19.88	1.38%	299,560
Jul 20, 2026	20.12	20.13	19.55	19.61	19.61	-2.73%	218,494