Fulgent Genetics Inc. (FLGT)
NASDAQ: FLGT
· Real-Time Price · USD
21.88
-0.37 (-1.66%)
At close: Sep 12, 2025, 3:59 PM
21.88
0.00%
After-hours: Sep 12, 2025, 04:57 PM EDT
FLGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 21.73 | 22.35 | 21.73 | 22.25 | 22.25 | 2.16% | 308,114 |
| Sep 10, 2025 | 22.35 | 22.37 | 21.50 | 21.78 | 21.78 | -2.42% | 182,500 |
| Sep 9, 2025 | 22.24 | 22.35 | 22.07 | 22.32 | 22.32 | 0.22% | 181,372 |
| Sep 8, 2025 | 22.08 | 22.32 | 21.92 | 22.27 | 22.27 | 1.46% | 167,000 |
| Sep 5, 2025 | 22.00 | 22.26 | 21.71 | 21.95 | 21.95 | -0.14% | 179,874 |
| Sep 4, 2025 | 21.90 | 22.01 | 21.47 | 21.98 | 21.98 | -0.18% | 174,445 |
| Sep 3, 2025 | 22.08 | 22.33 | 21.77 | 22.02 | 22.02 | -1.30% | 329,000 |
| Sep 2, 2025 | 22.02 | 22.61 | 21.88 | 22.31 | 22.31 | 0.63% | 284,348 |
| Aug 29, 2025 | 22.09 | 22.33 | 21.83 | 22.17 | 22.17 | 0.64% | 348,546 |
| Aug 28, 2025 | 21.50 | 22.05 | 21.34 | 22.03 | 22.03 | 1.80% | 180,500 |
| Aug 27, 2025 | 21.35 | 21.67 | 21.27 | 21.64 | 21.64 | 0.79% | 142,418 |
| Aug 26, 2025 | 21.42 | 21.77 | 21.31 | 21.47 | 21.47 | -0.28% | 256,000 |
| Aug 25, 2025 | 21.62 | 21.75 | 21.45 | 21.53 | 21.53 | -1.10% | 130,129 |
| Aug 22, 2025 | 21.60 | 22.08 | 21.46 | 21.77 | 21.77 | 1.73% | 190,521 |
| Aug 21, 2025 | 21.19 | 21.58 | 21.09 | 21.40 | 21.40 | 0.09% | 211,700 |
| Aug 20, 2025 | 21.47 | 21.55 | 21.11 | 21.38 | 21.38 | -0.88% | 122,700 |
| Aug 19, 2025 | 21.57 | 21.74 | 21.31 | 21.57 | 21.57 | 0.23% | 127,800 |
| Aug 18, 2025 | 21.20 | 21.65 | 20.71 | 21.52 | 21.52 | 1.22% | 146,300 |
| Aug 15, 2025 | 21.98 | 21.98 | 21.14 | 21.26 | 21.26 | -2.21% | 256,906 |
| Aug 14, 2025 | 21.39 | 21.86 | 21.33 | 21.74 | 21.74 | -0.14% | 194,508 |