Skip to main content
logo
Fulgent Genetics, Inc. (FLGT)
NASDAQ: FLGT · Real-Time Price · USD
16.04
-0.22 (-1.35%)
Apr 20, 2026, 1:34 PM EDT - Market open

Fulgent Genetics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 20, 202616.2416.4015.9116.02--1.48%83,965
Apr 17, 202616.4016.5216.1216.2616.260.81%377,237
Apr 16, 202616.1716.2715.8816.1316.13-0.25%425,684
Apr 15, 202616.0316.5016.0316.1716.170.94%433,711
Apr 14, 202615.3516.0415.3516.0216.024.71%508,803
Apr 13, 202614.3915.4414.3915.3015.306.03%601,997
Apr 10, 202615.0215.0514.2314.4314.43-3.93%538,802
Apr 9, 202615.8215.9014.9515.0215.02-5.12%415,878
Apr 8, 202616.3816.5915.7415.8315.83-0.50%373,696
Apr 7, 202616.4416.5015.7415.9115.91-3.11%581,870
Apr 6, 202616.8016.9016.3816.4216.42-2.38%328,949
Apr 2, 202616.3416.9216.1516.8216.822.31%556,225
Apr 1, 202615.9916.4915.9116.4416.443.40%461,647
Mar 31, 202615.7716.1115.6015.9015.901.73%499,637
Mar 30, 202615.6015.9415.3915.6315.630.26%350,774
Mar 27, 202616.2516.2515.4415.5915.59-4.76%599,270
Mar 26, 202616.5416.8416.1016.3716.37-1.80%468,418
Mar 25, 202616.5216.8516.5216.6716.672.02%890,601
Mar 24, 202616.1916.4416.1016.3416.340.06%754,138
Mar 23, 202615.7916.4215.7616.3316.335.29%883,130
Mar 20, 202615.4715.7915.4715.5115.51-0.32%847,112
Mar 19, 202615.0115.7514.9215.5615.562.77%836,445
Mar 18, 202615.4215.8315.0115.1415.14-1.88%1,016,243
Mar 17, 202615.0715.7415.0615.4315.433.21%1,130,455
Mar 16, 202614.8615.2314.7914.9514.951.22%884,133
Mar 13, 202614.6615.0514.6614.7714.770.61%902,380
Mar 12, 202614.1514.7414.1514.6814.682.16%839,518
Mar 11, 202614.1714.6514.1714.3714.37-0.07%783,084
Mar 10, 202614.8815.2614.2514.3814.38-3.36%838,519
Mar 9, 202614.4115.1514.4114.8814.881.71%867,411
Mar 6, 202614.0014.9914.0014.6314.632.67%741,369
Mar 5, 202613.9914.6113.9014.2514.251.86%1,038,702
Mar 4, 202613.9714.4313.6713.9913.991.45%958,875
Mar 3, 202613.8014.1713.4613.7913.79-2.89%1,135,529
Mar 2, 202614.9414.9414.0114.2014.20-7.37%1,820,931
Feb 27, 202619.0319.1215.1615.3315.33-38.09%2,620,889
Feb 26, 202623.6724.9123.5624.7624.765.09%632,585
Feb 25, 202623.2423.7123.1123.5623.562.04%145,669
Feb 24, 202623.0023.4922.8523.0923.090.35%277,329
Feb 23, 202622.9923.2222.6823.0123.01-0.73%196,191
Feb 20, 202623.2023.4022.8423.1823.18-0.39%227,938
Feb 19, 202623.2823.3922.8523.2723.27-0.30%156,125
Feb 18, 202623.6523.8023.2223.3423.34-1.10%161,449
Feb 17, 202623.4523.8322.8223.6023.600.73%197,460
Feb 13, 202622.9823.5022.9123.4323.432.00%174,700
Feb 12, 202623.1423.4922.3922.9722.97-0.13%280,674
Feb 11, 202622.9423.1822.5023.0023.00-0.26%198,474
Feb 10, 202622.9623.5822.8323.0623.060.48%195,159
Feb 9, 202623.1323.2122.7622.9522.95-2.09%257,783
Feb 6, 202623.9323.9423.1323.4423.44-1.14%310,212