Skip to main content
IC
Fulgent Genetics, Inc. (FLGT)
NASDAQ: FLGT · Real-Time Price · USD
20.12
+0.42 (2.13%)
At close: May 12, 2025, 4:00 PM
19.81
-0.31 (-1.54%)
After-hours: May 12, 2025, 7:07 PM EDT

Fulgent Genetics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202520.0820.4019.7220.1220.122.13%406,026
May 9, 202518.5619.7218.5619.7019.706.14%369,131
May 8, 202518.7218.9918.5118.5618.56-0.48%410,150
May 7, 202518.8619.0618.4218.6518.65-0.90%333,267
May 6, 202519.6519.6518.6218.8218.82-3.78%362,008
May 5, 202519.8620.4319.2519.5619.56-4.77%658,856
May 2, 202518.2020.9417.9320.5420.5419.07%851,767
May 1, 202517.3817.5017.0217.2517.25-0.58%544,434
Apr 30, 202518.0418.0417.3217.3517.35-4.30%582,877
Apr 29, 202518.5818.7118.0118.1318.13-2.16%417,037
Apr 28, 202519.0419.0618.5218.5318.53-1.85%322,832
Apr 25, 202518.9519.1318.6818.8818.88-0.84%203,279
Apr 24, 202518.9619.1618.7019.0419.040.74%171,855
Apr 23, 202518.6319.3218.6318.9018.902.38%464,670
Apr 22, 202518.0918.5918.0718.4618.463.01%303,503
Apr 21, 202517.8518.0717.6317.9217.920.34%214,111
Apr 17, 202518.1018.1017.4817.8617.86-2.51%269,412
Apr 16, 202519.0719.1218.3018.3218.32-3.98%220,573
Apr 15, 202518.9419.1218.6519.0819.080.69%266,913
Apr 14, 202519.2019.4118.7218.9518.95-0.26%348,398
Apr 11, 202517.3819.0317.1919.0019.009.64%415,972
Apr 10, 202517.5517.6217.1617.3317.33-1.87%378,391
Apr 9, 202516.8018.2816.7117.6617.663.58%643,042
Apr 8, 202517.5417.6916.9217.0517.05-0.29%557,707
Apr 7, 202516.3117.6616.2517.1017.101.42%451,863
Apr 4, 202516.5917.3616.5916.8616.86-0.82%419,851
Apr 3, 202517.0917.5516.9217.0017.00-3.52%314,434
Apr 2, 202517.1417.6417.1017.6217.621.79%396,153
Apr 1, 202516.8617.5116.5917.3117.312.43%527,733
Mar 31, 202516.9017.1916.5716.9016.90-0.88%306,468
Mar 28, 202516.8317.2016.5117.0517.051.19%526,522
Mar 27, 202516.9917.0616.8216.8516.85-0.30%355,637
Mar 26, 202517.1017.2816.8516.9016.90-0.88%348,089
Mar 25, 202516.9217.3016.8517.0517.050.53%528,690
Mar 24, 202517.2217.3616.8516.9616.96-0.76%613,767
Mar 21, 202516.6817.1416.6817.0917.091.18%4,511,528
Mar 20, 202516.8717.3316.8016.8916.890.12%409,610
Mar 19, 202517.0417.1416.6316.8716.87-1.52%514,434
Mar 18, 202517.3317.5016.7717.1317.13-1.38%463,767
Mar 17, 202517.2417.5816.9717.3717.370.75%427,259
Mar 14, 202517.1517.5816.9217.2417.241.53%440,192
Mar 13, 202517.4817.4916.7516.9816.98-2.86%569,817
Mar 12, 202517.5317.6716.9717.4817.480.17%605,822
Mar 11, 202516.8817.6416.6617.4517.453.38%767,495
Mar 10, 202518.5118.9616.7716.8816.88-9.20%872,042
Mar 7, 202517.8119.3517.6318.5918.593.85%813,763
Mar 6, 202517.3618.5317.2817.9017.907.51%902,830
Mar 5, 202515.5216.7615.3216.6516.657.28%603,946
Mar 4, 202515.0715.5614.5715.5215.521.57%411,854
Mar 3, 202515.5015.6914.7615.2815.28-1.10%568,179