Fulgent Genetics Inc.

16.98
-0.65 (-3.69%)
Jan 22, 2025, 3:53 PM - Market open

FLGT Stock Price History

Date Open High Low Close Change % Change Volume
Jan 21, 2025 17.18 17.66 17.18 17.63 0.53 3.10% 267,009
Jan 17, 2025 17.68 17.83 16.99 17.10 -0.40 -2.29% 172,719
Jan 16, 2025 16.83 17.59 16.76 17.50 0.59 3.49% 300,021
Jan 15, 2025 17.18 17.68 16.90 16.91 -0.22 -1.28% 239,800
Jan 14, 2025 18.04 18.04 16.88 17.13 -0.81 -4.52% 330,134
Jan 13, 2025 18.14 18.50 17.75 17.94 -0.37 -2.02% 216,200
Jan 10, 2025 18.49 18.56 18.04 18.31 -0.54 -2.86% 188,600
Jan 8, 2025 18.77 18.95 18.37 18.85 -0.10 -0.53% 152,515
Jan 7, 2025 18.81 19.24 18.61 18.95 0.17 0.91% 142,200
Jan 6, 2025 18.82 19.27 18.72 18.78 0.02 0.11% 162,700
Jan 3, 2025 18.44 18.83 18.27 18.76 0.34 1.85% 144,017
Jan 2, 2025 18.63 18.97 18.31 18.42 -0.05 -0.27% 227,429
Dec 31, 2024 18.53 18.85 18.35 18.47 0.05 0.27% 178,925
Dec 30, 2024 18.25 18.64 17.77 18.42 0.05 0.27% 365,440
Dec 27, 2024 18.63 18.77 18.22 18.37 -0.31 -1.66% 233,700
Dec 26, 2024 18.44 18.87 18.35 18.68 0.17 0.92% 252,800
Dec 24, 2024 18.60 18.88 18.30 18.51 -0.08 -0.43% 213,130
Dec 23, 2024 18.31 18.67 18.11 18.59 0.25 1.36% 252,016
Dec 20, 2024 18.56 19.15 18.32 18.34 -0.41 -2.19% 839,154
Dec 19, 2024 18.88 19.26 18.66 18.75 0.01 0.05% 291,752
Dec 18, 2024 19.61 19.75 18.66 18.74 -0.70 -3.60% 263,010
Dec 17, 2024 19.50 19.82 19.36 19.44 -0.22 -1.12% 232,027
Dec 16, 2024 19.49 20.14 19.25 19.66 0.08 0.41% 250,023
Dec 13, 2024 20.12 20.22 19.30 19.58 -0.66 -3.26% 219,579
Dec 12, 2024 19.99 20.47 19.86 20.24 0.11 0.55% 221,163
Dec 11, 2024 20.28 20.55 19.83 20.13 -0.10 -0.49% 160,700
Dec 10, 2024 20.97 20.99 19.92 20.23 -0.74 -3.53% 189,200
Dec 9, 2024 20.20 21.36 20.20 20.97 0.88 4.38% 412,836
Dec 6, 2024 20.04 20.55 19.59 20.09 0.39 1.98% 287,500
Dec 5, 2024 20.18 20.35 19.52 19.70 -0.50 -2.48% 319,242
Dec 4, 2024 19.56 20.88 19.46 20.20 0.65 3.32% 404,500
Dec 3, 2024 19.45 19.90 19.09 19.55 -0.02 -0.10% 327,000
Dec 2, 2024 18.30 19.62 18.19 19.57 1.27 6.94% 376,901
Nov 29, 2024 18.11 18.32 18.05 18.30 0.23 1.27% 98,316
Nov 27, 2024 18.03 18.63 18.02 18.07 0.18 1.01% 155,162
Nov 26, 2024 18.17 18.17 17.63 17.89 -0.44 -2.40% 187,600
Nov 25, 2024 18.06 18.89 18.06 18.33 0.46 2.57% 301,581
Nov 22, 2024 17.10 17.95 17.06 17.87 0.92 5.43% 422,873
Nov 21, 2024 17.31 17.71 16.92 16.95 -0.33 -1.91% 260,232
Nov 20, 2024 17.00 17.53 16.81 17.28 0.28 1.65% 248,800
Nov 19, 2024 16.70 17.40 16.56 17.00 0.29 1.74% 267,548
Nov 18, 2024 17.35 17.38 16.61 16.71 -0.60 -3.47% 302,133
Nov 15, 2024 17.90 18.61 17.31 17.31 -0.48 -2.70% 385,610
Nov 14, 2024 18.42 18.60 17.65 17.79 -0.63 -3.42% 294,620
Nov 13, 2024 19.14 19.56 18.38 18.42 -0.74 -3.86% 334,526
Nov 12, 2024 19.89 20.10 19.11 19.16 -0.88 -4.39% 275,204
Nov 11, 2024 19.84 21.15 19.61 20.04 0.61 3.14% 269,200
Nov 8, 2024 21.85 21.85 18.96 19.43 -2.59 -11.76% 539,323
Nov 7, 2024 22.58 22.80 21.99 22.02 -0.66 -2.91% 244,416
Nov 6, 2024 22.26 22.87 21.93 22.68 0.65 2.95% 274,600