Fulgent Genetics Inc. (FLGT)
NASDAQ: FLGT
· Real-Time Price · USD
21.74
-0.03 (-0.14%)
At close: Aug 14, 2025, 3:59 PM
21.74
0.00%
After-hours: Aug 14, 2025, 04:20 PM EDT
FLGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 21.39 | 21.86 | 21.33 | 21.74 | 21.74 | -0.14% | 194,508 |
| Aug 13, 2025 | 21.14 | 21.93 | 21.09 | 21.77 | 21.77 | 3.62% | 248,100 |
| Aug 12, 2025 | 20.68 | 21.30 | 20.48 | 21.01 | 21.01 | 1.94% | 235,263 |
| Aug 11, 2025 | 20.42 | 20.68 | 20.26 | 20.61 | 20.61 | 1.23% | 226,564 |
| Aug 8, 2025 | 20.55 | 20.56 | 20.01 | 20.36 | 20.36 | -0.24% | 224,352 |
| Aug 7, 2025 | 20.81 | 20.83 | 19.59 | 20.41 | 20.41 | -1.26% | 311,500 |
| Aug 6, 2025 | 20.65 | 20.86 | 20.10 | 20.67 | 20.67 | -0.53% | 292,806 |
| Aug 5, 2025 | 19.55 | 21.23 | 19.42 | 20.78 | 20.78 | 13.18% | 1,028,304 |
| Aug 4, 2025 | 18.56 | 18.56 | 17.53 | 18.36 | 18.36 | -0.92% | 529,500 |
| Aug 1, 2025 | 19.25 | 19.51 | 18.32 | 18.53 | 18.53 | 7.86% | 1,079,760 |
| Jul 31, 2025 | 17.34 | 17.52 | 16.98 | 17.18 | 17.18 | -1.77% | 442,240 |
| Jul 30, 2025 | 17.55 | 17.95 | 17.39 | 17.49 | 17.49 | -0.46% | 263,332 |
| Jul 29, 2025 | 17.90 | 18.13 | 17.50 | 17.57 | 17.57 | -2.50% | 376,100 |
| Jul 28, 2025 | 18.34 | 18.35 | 17.87 | 18.02 | 18.02 | -1.91% | 248,414 |
| Jul 25, 2025 | 18.37 | 18.60 | 18.11 | 18.37 | 18.37 | -0.22% | 287,500 |
| Jul 24, 2025 | 18.77 | 19.07 | 18.38 | 18.41 | 18.41 | -2.49% | 248,731 |
| Jul 23, 2025 | 18.77 | 19.24 | 18.41 | 18.88 | 18.88 | 1.34% | 383,949 |
| Jul 22, 2025 | 17.84 | 18.67 | 17.84 | 18.63 | 18.63 | 4.96% | 278,020 |
| Jul 21, 2025 | 17.87 | 18.04 | 17.50 | 17.75 | 17.75 | -0.17% | 223,900 |
| Jul 18, 2025 | 18.26 | 18.26 | 17.66 | 17.78 | 17.78 | -1.93% | 274,680 |