Skip to main content
logo
Fulgent Genetics, Inc. (FLGT)
NASDAQ: FLGT · Real-Time Price · USD
18.14
-0.10 (-0.55%)
May 29, 2026, 4:00 PM EDT - Market closed

Fulgent Genetics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202618.1718.6717.8818.1418.14-0.55%1,069,837
May 28, 202617.9118.5917.9118.2418.241.90%478,190
May 27, 202617.6017.9917.4017.9017.901.30%416,258
May 26, 202617.2117.9117.1117.6717.673.27%622,304
May 22, 202617.3317.3316.7617.1117.11-1.55%392,965
May 21, 202616.2617.4016.1817.3817.385.91%444,557
May 20, 202615.9216.4415.8416.4116.412.88%609,919
May 19, 202615.8116.1915.6115.9515.950.63%410,429
May 18, 202615.7016.2415.7015.8515.850.96%497,025
May 15, 202616.0116.1015.6715.7015.70-3.03%471,565
May 14, 202615.9816.3715.7616.1916.191.44%462,148
May 13, 202615.8016.0315.5815.9615.961.01%435,845
May 12, 202615.7316.0515.6215.8015.80-0.13%505,290
May 11, 202615.8016.1815.6515.8215.82-0.88%492,785
May 8, 202614.9715.9714.9415.9615.965.63%757,800
May 7, 202614.9715.1514.7715.1115.111.27%592,085
May 6, 202614.9915.3514.8514.9214.920.13%706,462
May 5, 202614.9015.2314.5414.9014.90-1.46%872,036
May 4, 202614.2515.5014.1515.1215.127.01%1,035,483
May 1, 202614.0415.3014.0414.1314.13-6.98%1,443,985
Apr 30, 202614.8115.3714.8115.1915.192.64%572,464
Apr 29, 202615.1515.2714.6214.8014.80-3.27%429,692
Apr 28, 202615.5915.5915.1115.3015.30-1.92%517,893
Apr 27, 202616.2216.5015.5915.6015.60-4.35%455,907
Apr 24, 202616.1516.3516.1016.3116.311.75%277,495
Apr 23, 202616.3216.4815.8116.0316.03-1.60%363,212
Apr 22, 202616.0216.3515.9916.2916.292.20%447,776
Apr 21, 202616.2816.4715.9015.9415.94-1.48%295,781
Apr 20, 202616.2416.4015.9116.1816.18-0.49%273,943
Apr 17, 202616.4016.5216.1216.2616.260.81%377,237
Apr 16, 202616.1716.2715.8816.1316.13-0.25%425,689
Apr 15, 202616.0316.5016.0316.1716.170.94%433,845
Apr 14, 202615.3516.0415.3516.0216.024.71%508,804
Apr 13, 202614.3915.4414.3915.3015.306.03%602,019
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%373,771
Apr 7, 202616.4416.5015.7415.9115.91-3.11%582,971
Apr 6, 202616.8016.9016.3816.4216.42-2.38%329,219
Apr 2, 202616.3416.9216.1516.8216.822.31%556,226
Apr 1, 202615.9916.4915.9116.4416.443.40%461,647
Mar 31, 202615.7716.1115.6015.9015.901.73%499,647
Mar 30, 202615.6015.9415.3915.6315.630.26%350,774
Mar 27, 202616.2516.2515.4415.5915.59-4.76%599,280
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