Skip to main content
Fulgent Genetics, Inc. (FLGT)
NASDAQ: FLGT · Real-Time Price · USD
21.78
+0.77 (3.66%)
Aug 13, 2025, 4:00 PM - Market closed

Fulgent Genetics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202521.1421.9321.0921.7721.773.62%248,057
Aug 12, 202520.6821.3020.4821.0121.011.94%235,263
Aug 11, 202520.4220.6820.2620.6120.611.23%226,564
Aug 8, 202520.5520.5620.0120.3620.36-0.22%224,352
Aug 7, 202520.8120.8319.5920.4120.41-1.28%311,484
Aug 6, 202520.6520.8620.1020.6720.67-0.53%292,806
Aug 5, 202519.5521.2319.4220.7820.7813.18%1,028,304
Aug 4, 202518.5618.5617.5318.3618.36-0.92%529,467
Aug 1, 202519.2519.5118.3218.5318.537.86%1,079,760
Jul 31, 202517.3417.5216.9817.1817.18-1.77%442,240
Jul 30, 202517.5517.9617.3917.4917.49-0.46%263,332
Jul 29, 202517.9018.1317.5017.5717.57-2.50%376,096
Jul 28, 202518.3418.3517.8718.0218.02-1.91%248,414
Jul 25, 202518.3718.6018.1118.3718.37-0.22%287,474
Jul 24, 202518.7719.0718.3818.4118.41-2.49%248,731
Jul 23, 202518.7719.2418.4118.8818.881.34%383,949
Jul 22, 202517.8418.6717.8418.6318.634.96%278,020
Jul 21, 202517.8718.0417.5017.7517.75-0.17%223,866
Jul 18, 202518.2618.2617.6617.7817.78-1.93%274,680
Jul 17, 202518.0718.5617.9018.1318.130.50%247,171
Jul 16, 202518.1018.4617.8018.0418.04-0.17%335,424
Jul 15, 202519.1419.1518.0518.0718.07-5.49%324,070
Jul 14, 202519.2019.3018.8219.1219.12-0.78%216,851
Jul 11, 202519.4319.5219.1719.2719.27-1.43%203,031
Jul 10, 202519.5719.9619.3819.5519.55-0.15%219,948
Jul 9, 202519.6119.6619.1819.5819.580.31%153,208
Jul 8, 202519.4719.6919.2119.5219.521.19%183,363
Jul 7, 202519.9019.9119.1719.2919.29-3.84%303,992
Jul 3, 202520.1020.2419.9820.0620.06-0.20%87,746
Jul 2, 202519.9420.1919.6820.1020.100.95%229,539
Jul 1, 202519.8620.3719.7519.9119.910.15%211,894
Jun 30, 202519.7220.3519.5819.8819.881.02%195,019
Jun 27, 202519.4120.0019.4119.6819.680.41%362,419
Jun 26, 202519.5719.8219.4319.6019.600.15%173,759
Jun 25, 202519.4919.6619.2219.5719.570.26%162,222
Jun 24, 202519.5119.6719.2619.5219.520.98%144,903
Jun 23, 202519.3019.4519.0119.3319.33-1.02%251,740
Jun 20, 202520.5420.5519.5019.5319.53-3.79%408,832
Jun 18, 202520.2320.8120.0520.3020.300.20%167,386
Jun 17, 202520.8320.8920.2520.2620.26-3.25%171,005
Jun 16, 202520.8821.0720.5320.9420.941.21%180,986
Jun 13, 202520.5320.9820.3020.6920.69-1.43%197,962
Jun 12, 202521.6121.7020.9420.9920.99-3.36%145,999
Jun 11, 202521.9522.1221.5421.7221.72-0.30%250,549
Jun 10, 202521.7322.1121.5321.7921.79-0.11%207,737
Jun 9, 202521.6122.0021.4621.8121.811.77%263,944
Jun 6, 202521.0221.5620.9621.4321.432.93%294,628
Jun 5, 202521.2821.3420.7720.8220.82-2.21%222,685
Jun 4, 202521.3021.8721.0721.2921.290.57%314,664
Jun 3, 202520.7721.3920.5721.1721.172.42%303,067