Fulgent Genetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	19.84	20.08	19.66	20.06	-	2.14%	68,060
Jul 29, 2026	19.49	19.95	19.49	19.64	19.64	0.05%	217,084
Jul 28, 2026	19.58	19.91	19.42	19.63	19.63	0.26%	260,049
Jul 27, 2026	19.95	20.07	19.35	19.58	19.58	-0.46%	221,328
Jul 24, 2026	19.98	20.14	19.58	19.67	19.67	-1.55%	145,672
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%	240,549
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
Jul 17, 2026	20.37	20.56	20.09	20.16	20.16	-1.90%	161,446
Jul 16, 2026	21.11	21.52	20.47	20.55	20.55	-2.19%	227,076
Jul 15, 2026	20.46	21.07	20.41	21.01	21.01	2.69%	192,243
Jul 14, 2026	20.30	20.59	20.02	20.46	20.46	0.20%	254,328
Jul 13, 2026	20.37	20.66	20.06	20.42	20.42	-0.63%	319,597
Jul 10, 2026	20.97	21.00	20.42	20.55	20.55	-1.58%	211,585
Jul 9, 2026	20.51	20.97	20.31	20.88	20.88	1.31%	249,620
Jul 8, 2026	20.76	21.02	20.61	20.61	20.61	-1.95%	264,824
Jul 7, 2026	21.49	21.59	20.85	21.02	21.02	-1.73%	262,223
Jul 6, 2026	20.74	21.50	20.67	21.39	21.39	2.59%	190,158
Jul 2, 2026	21.00	21.18	20.54	20.85	20.85	0.14%	184,502
Jul 1, 2026	20.69	21.19	20.42	20.82	20.82	1.46%	307,457
Jun 30, 2026	20.52	20.65	20.08	20.52	20.52	-0.05%	251,706
Jun 29, 2026	19.84	20.58	19.68	20.53	20.53	2.86%	294,593
Jun 26, 2026	19.33	20.00	19.33	19.96	19.96	2.67%	505,913
Jun 25, 2026	19.11	19.71	19.11	19.44	19.44	1.62%	252,326
Jun 24, 2026	18.21	19.14	18.18	19.13	19.13	5.23%	266,264
Jun 23, 2026	17.82	18.33	17.81	18.18	18.18	1.91%	255,648
Jun 22, 2026	18.01	18.30	17.74	17.84	17.84	-0.89%	348,151
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%	274,739
Jun 16, 2026	18.20	18.32	17.76	17.99	17.99	-1.96%	228,148
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