Fulgent Genetics Inc. (FLGT)
NASDAQ: FLGT
· Real-Time Price · USD
22.78
-0.12 (-0.52%)
At close: Oct 03, 2025, 3:59 PM
22.78
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
FLGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 22.92 | 23.26 | 22.63 | 22.78 | 22.78 | -0.52% | 159,530 |
| Oct 2, 2025 | 23.51 | 23.55 | 22.66 | 22.90 | 22.90 | -2.55% | 257,400 |
| Oct 1, 2025 | 22.52 | 23.57 | 22.47 | 23.50 | 23.50 | 3.98% | 310,901 |
| Sep 30, 2025 | 22.23 | 22.64 | 22.05 | 22.60 | 22.60 | 1.35% | 167,600 |
| Sep 29, 2025 | 22.78 | 22.90 | 22.24 | 22.30 | 22.30 | -1.28% | 186,000 |
| Sep 26, 2025 | 22.05 | 22.68 | 21.89 | 22.59 | 22.59 | 2.54% | 261,805 |
| Sep 25, 2025 | 22.04 | 22.40 | 21.75 | 22.03 | 22.03 | -0.32% | 207,300 |
| Sep 24, 2025 | 21.93 | 22.11 | 21.35 | 22.10 | 22.10 | 0.73% | 326,218 |
| Sep 23, 2025 | 22.33 | 22.57 | 21.87 | 21.94 | 21.94 | -1.44% | 364,213 |
| Sep 22, 2025 | 22.23 | 22.55 | 22.14 | 22.26 | 22.26 | -0.27% | 209,878 |
| Sep 19, 2025 | 22.55 | 22.71 | 22.23 | 22.32 | 22.32 | -0.76% | 414,100 |
| Sep 18, 2025 | 22.10 | 22.57 | 22.07 | 22.49 | 22.49 | 2.09% | 178,638 |
| Sep 17, 2025 | 21.94 | 22.30 | 21.61 | 22.03 | 22.03 | 0.41% | 207,332 |
| Sep 16, 2025 | 21.92 | 22.10 | 21.63 | 21.94 | 21.94 | -0.18% | 237,239 |
| Sep 15, 2025 | 21.82 | 22.07 | 21.49 | 21.98 | 21.98 | 0.46% | 175,449 |
| Sep 12, 2025 | 22.23 | 22.28 | 21.72 | 21.88 | 21.88 | -1.66% | 178,433 |
| 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 |
Page 1 of 114