Fulgent Genetics, Inc. FLGT
NASDAQ · United States · Health Services
$21.73-0.29 (-1.34%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $21.74 | -1.27% | $21.99 | $22.05 | $21.62 | 63.44K |
| 2026-09-30 | $22.02 | -0.27% | $22.07 | $22.25 | $21.69 | 273.50K |
| 2026-09-29 | $22.08 | -1.25% | $22.29 | $22.59 | $21.88 | 234.80K |
| 2026-09-28 | $22.36 | +0.72% | $21.99 | $22.39 | $21.83 | 248.60K |
| 2026-09-25 | $22.20 | +3.02% | $21.69 | $22.25 | $21.36 | 247.00K |
| 2026-09-24 | $21.55 | +1.32% | $21.28 | $21.87 | $21.27 | 369.60K |
| 2026-09-23 | $21.27 | -1.76% | $21.52 | $21.63 | $21.12 | 190.30K |
| 2026-09-22 | $21.65 | +0.51% | $21.52 | $21.84 | $21.35 | 252.30K |
| 2026-09-21 | $21.54 | -0.69% | $21.93 | $21.93 | $21.01 | 348.80K |
| 2026-09-18 | $21.69 | -0.73% | $21.70 | $21.88 | $21.41 | 669.20K |
| 2026-09-17 | $21.85 | +1.02% | $21.59 | $21.88 | $21.37 | 312.00K |
| 2026-09-16 | $21.63 | +1.64% | $21.31 | $21.81 | $21.20 | 328.30K |
| 2026-09-15 | $21.28 | +3.05% | $20.60 | $21.31 | $20.60 | 479.90K |
| 2026-09-14 | $20.65 | +0.98% | $20.46 | $20.80 | $20.10 | 336.30K |
| 2026-09-11 | $20.45 | +1.64% | $20.30 | $20.52 | $19.86 | 380.50K |
| 2026-09-10 | $20.12 | +1.36% | $19.69 | $20.16 | $19.46 | 337.30K |
| 2026-09-09 | $19.85 | -1.73% | $20.09 | $20.09 | $19.61 | 369.90K |
| 2026-09-08 | $20.20 | +2.38% | $19.55 | $20.23 | $19.44 | 375.00K |
| 2026-09-04 | $19.73 | +0.41% | $19.54 | $19.86 | $19.38 | 225.00K |
| 2026-09-03 | $19.65 | -1.95% | $20.11 | $20.34 | $19.46 | 283.50K |
| 2026-09-02 | $20.04 | +2.30% | $19.59 | $20.20 | $19.59 | 412.40K |
| 2026-09-01 | $19.59 | +1.14% | $19.29 | $19.85 | $19.29 | 285.60K |
| 2026-08-31 | $19.37 | -1.22% | $19.42 | $19.53 | $19.04 | 407.40K |
| 2026-08-28 | $19.61 | -1.70% | $19.88 | $19.93 | $19.49 | 192.50K |
| 2026-08-27 | $19.95 | +0.71% | $19.74 | $20.21 | $19.74 | 212.50K |
| 2026-08-26 | $19.81 | -0.70% | $19.96 | $20.00 | $19.75 | 170.80K |
| 2026-08-25 | $19.95 | +2.57% | $19.50 | $20.06 | $19.35 | 185.40K |
| 2026-08-24 | $19.45 | -2.26% | $19.89 | $19.91 | $19.19 | 259.90K |
| 2026-08-21 | $19.90 | -0.10% | $20.01 | $20.04 | $19.57 | 324.00K |
| 2026-08-20 | $19.92 | +0.91% | $19.60 | $20.52 | $19.58 | 203.70K |
| 2026-08-19 | $19.74 | +6.30% | $18.96 | $19.80 | $18.96 | 265.00K |
| 2026-08-18 | $18.57 | -0.48% | $18.49 | $18.79 | $18.38 | 168.00K |
| 2026-08-17 | $18.66 | +0.54% | $18.40 | $18.83 | $18.28 | 242.90K |
| 2026-08-14 | $18.56 | -0.48% | $18.63 | $18.68 | $18.37 | 140.50K |
| 2026-08-13 | $18.65 | -0.32% | $18.86 | $19.00 | $18.55 | 139.70K |
| 2026-08-12 | $18.71 | -1.53% | $18.87 | $19.05 | $18.62 | 198.20K |
| 2026-08-11 | $19.00 | -0.31% | $19.03 | $19.28 | $18.98 | 155.90K |
| 2026-08-10 | $19.06 | -0.42% | $18.96 | $19.34 | $18.68 | 233.00K |
| 2026-08-07 | $19.14 | +3.18% | $18.56 | $19.22 | $18.48 | 228.40K |
| 2026-08-06 | $18.55 | +0.11% | $18.48 | $18.63 | $18.01 | 244.10K |
| 2026-08-05 | $18.53 | -0.11% | $18.32 | $18.60 | $17.99 | 372.40K |
| 2026-08-04 | $18.55 | +5.34% | $17.71 | $18.85 | $17.36 | 550.50K |
| 2026-08-03 | $17.61 | +6.40% | $16.61 | $17.93 | $16.61 | 504.80K |
| 2026-07-31 | $16.55 | -18.11% | $17.33 | $17.51 | $16.05 | 1.32M |
| 2026-07-30 | $20.21 | +2.90% | $19.84 | $20.27 | $19.66 | 277.70K |
| 2026-07-29 | $19.64 | +0.05% | $19.49 | $19.95 | $19.49 | 217.10K |
| 2026-07-28 | $19.63 | +0.26% | $19.58 | $19.91 | $19.42 | 260.10K |
| 2026-07-27 | $19.58 | -0.46% | $19.95 | $20.07 | $19.35 | 221.30K |
| 2026-07-24 | $19.67 | -1.55% | $19.98 | $20.14 | $19.58 | 145.70K |
| 2026-07-23 | $19.98 | +2.30% | $19.45 | $20.26 | $19.39 | 302.00K |
| 2026-07-22 | $19.53 | -1.76% | $19.77 | $19.88 | $19.20 | 240.60K |
| 2026-07-21 | $19.88 | +1.38% | $19.52 | $19.93 | $19.45 | 299.60K |
| 2026-07-20 | $19.61 | -2.73% | $20.12 | $20.13 | $19.55 | 218.50K |
| 2026-07-17 | $20.16 | -1.90% | $20.37 | $20.56 | $20.09 | 161.40K |
| 2026-07-16 | $20.55 | -2.19% | $21.11 | $21.52 | $20.47 | 227.10K |
| 2026-07-15 | $21.01 | +2.69% | $20.46 | $21.07 | $20.41 | 192.30K |
| 2026-07-14 | $20.46 | +0.20% | $20.30 | $20.58 | $20.02 | 254.30K |
| 2026-07-13 | $20.42 | -0.63% | $20.37 | $20.66 | $20.06 | 319.60K |
| 2026-07-10 | $20.55 | -1.58% | $20.97 | $21.00 | $20.42 | 211.60K |
| 2026-07-09 | $20.88 | +1.31% | $20.50 | $20.97 | $20.31 | 249.60K |
| 2026-07-08 | $20.61 | -1.95% | $20.76 | $21.02 | $20.61 | 264.80K |
| 2026-07-07 | $21.02 | -1.73% | $21.49 | $21.59 | $20.85 | 262.20K |
| 2026-07-06 | $21.39 | +2.59% | $20.74 | $21.50 | $20.67 | 190.20K |
| 2026-07-02 | $20.85 | +0.14% | $21.00 | $21.18 | $20.53 | 184.50K |
| 2026-07-01 | $20.82 | +1.46% | $20.69 | $21.19 | $20.42 | 307.40K |
| 2026-06-30 | $20.52 | -0.05% | $20.52 | $20.65 | $20.08 | 251.70K |
| 2026-06-29 | $20.53 | +2.86% | $19.84 | $20.58 | $19.68 | 294.60K |
| 2026-06-26 | $19.96 | +2.67% | $19.33 | $20.00 | $19.33 | 505.90K |
| 2026-06-25 | $19.44 | +1.62% | $19.11 | $19.71 | $19.11 | 252.30K |
| 2026-06-24 | $19.13 | +5.23% | $18.21 | $19.14 | $18.17 | 266.30K |
| 2026-06-23 | $18.18 | +1.91% | $17.82 | $18.33 | $17.81 | 255.60K |
| 2026-06-22 | $17.84 | -0.89% | $18.01 | $18.30 | $17.74 | 348.10K |
| 2026-06-18 | $18.00 | +1.69% | $17.94 | $18.24 | $17.75 | 684.40K |
| 2026-06-17 | $17.70 | -1.61% | $17.93 | $18.18 | $17.64 | 274.70K |
| 2026-06-16 | $17.99 | -1.96% | $18.20 | $18.32 | $17.76 | 228.10K |
| 2026-06-15 | $18.35 | -1.77% | $18.84 | $18.87 | $18.29 | 197.60K |
| 2026-06-12 | $18.68 | -0.53% | $18.68 | $18.86 | $18.44 | 218.80K |
| 2026-06-11 | $18.78 | -0.79% | $18.90 | $19.03 | $18.67 | 258.30K |
| 2026-06-10 | $18.93 | +2.32% | $18.51 | $19.15 | $18.51 | 327.60K |
| 2026-06-09 | $18.50 | +1.04% | $18.46 | $18.75 | $18.02 | 309.50K |
| 2026-06-08 | $18.31 | -4.39% | $19.06 | $19.29 | $18.27 | 334.00K |
| 2026-06-05 | $19.15 | -1.79% | $19.50 | $19.50 | $18.65 | 375.00K |
| 2026-06-04 | $19.50 | +7.50% | $18.30 | $19.93 | $18.15 | 603.20K |
| 2026-06-03 | $18.14 | -2.99% | $18.60 | $19.14 | $18.08 | 708.50K |
| 2026-06-02 | $18.70 | +3.37% | $18.08 | $18.96 | $17.62 | 738.20K |
| 2026-06-01 | $18.09 | -0.28% | $18.14 | $18.48 | $17.83 | 514.20K |
| 2026-05-29 | $18.14 | -0.55% | $18.17 | $18.67 | $17.88 | 1.19M |
| 2026-05-28 | $18.24 | +1.90% | $17.91 | $18.59 | $17.91 | 478.20K |
| 2026-05-27 | $17.90 | +1.30% | $17.60 | $17.99 | $17.40 | 416.30K |
| 2026-05-26 | $17.67 | +3.27% | $17.21 | $17.91 | $17.10 | 622.40K |