U.S. markets closed

Fulgent Genetics, Inc. (FLGT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
70.34+2.89 (+4.28%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 202168.6771.2068.5170.3470.34705,900
May 13, 202167.3469.3465.1167.4567.45961,500
May 12, 202169.2371.4066.5466.8066.80715,900
May 11, 202162.8370.5962.5070.0270.021,163,800
May 10, 202173.3173.3167.6068.4768.471,310,800
May 07, 202173.7277.4073.1974.6474.642,500,200
May 06, 202171.1573.2768.0073.0173.012,158,400
May 05, 202175.0075.9471.2571.8571.85969,500
May 04, 202174.7575.0070.6574.1474.141,345,800
May 03, 202177.5180.0575.1076.4876.481,251,500
Apr 30, 202178.3879.6176.6277.0277.02951,400
Apr 29, 202186.5687.2878.5879.5979.591,545,900
Apr 28, 202185.9088.4383.2787.6487.64689,600
Apr 27, 202186.5192.0386.3087.1987.19891,400
Apr 26, 202184.7188.5082.3187.7087.70799,000
Apr 23, 202185.0585.8881.7584.7884.78885,300
Apr 22, 202187.8690.6585.5186.7886.78690,900
Apr 21, 202182.0087.8480.8087.6587.65567,600
Apr 20, 202185.5087.8880.7182.9182.91837,600
Apr 19, 202189.5189.8683.6085.6285.62919,700
Apr 16, 202190.5090.7286.5090.5090.50707,600
Apr 15, 202188.2590.7185.6590.4290.42850,200
Apr 14, 202188.4992.6287.8788.9588.95972,200
Apr 13, 202183.5090.6083.0087.7587.751,535,800
Apr 12, 202185.4186.8582.0382.3082.30848,600
Apr 09, 202184.5986.6782.4185.4185.41723,400
Apr 08, 202187.3787.7082.7985.2485.241,582,800
Apr 07, 202192.0092.1484.1985.6085.602,116,300
Apr 06, 202195.5198.0092.8293.0793.071,002,900
Apr 05, 2021102.00102.9694.3896.6096.60926,400
Apr 01, 202198.76102.2097.26100.45100.45804,100
Mar 31, 202194.1099.0992.5096.6296.621,357,500
Mar 30, 202197.5498.0089.3392.3492.342,366,000
Mar 29, 202194.77100.5193.0098.2198.211,225,200
Mar 26, 2021103.95105.7290.5095.2395.231,521,900
Mar 25, 202197.11105.8793.24104.10104.101,372,200
Mar 24, 2021108.48114.2699.25100.22100.221,503,900
Mar 23, 2021110.00112.00104.40108.55108.551,174,600
Mar 22, 2021107.00111.84103.04109.78109.78958,000
Mar 19, 2021108.70110.90101.55105.96105.962,770,100
Mar 18, 2021118.31120.00105.79106.37106.371,987,200
Mar 17, 2021104.00122.93103.11120.59120.592,681,200
Mar 16, 2021110.01114.32102.74109.36109.362,556,800
Mar 15, 202197.99105.5897.88104.27104.271,796,800
Mar 12, 2021100.00100.0092.0795.6095.601,914,700
Mar 11, 2021103.17105.8999.00102.29102.291,389,300
Mar 10, 2021114.75117.9994.0097.2097.202,711,500
Mar 09, 2021101.46112.9698.68109.56109.561,763,100
Mar 08, 202190.00104.7785.7394.5694.562,574,600
Mar 05, 2021110.88112.0081.0792.3492.347,426,800
Mar 04, 202192.9197.4182.7085.5385.532,438,900
Mar 03, 2021105.12105.1491.7592.7992.791,605,000
Mar 02, 2021113.95114.51103.22103.74103.741,136,400
Mar 01, 2021105.80115.96103.27111.38111.381,602,400
Feb 26, 2021101.28106.2597.09101.26101.261,490,600
Feb 25, 2021111.12112.6799.35102.75102.751,147,500
Feb 24, 2021111.07116.47104.32110.38110.381,394,900
Feb 23, 202197.26110.7590.04108.70108.702,746,800
Feb 22, 2021129.26132.75104.02105.42105.422,604,500
Feb 19, 2021140.00141.00127.66133.02133.021,318,800
Feb 18, 2021136.38139.26125.42137.09137.091,665,100
Feb 17, 2021143.45147.20136.19141.59141.591,356,700
Feb 16, 2021161.80168.49140.79150.00150.002,382,200
Feb 12, 2021168.50174.29160.00161.09161.091,395,600
Feb 11, 2021172.71185.50170.25170.98170.981,329,900
Feb 10, 2021173.43179.00162.00172.47172.471,827,700
Feb 09, 2021166.00189.89165.01183.85183.851,917,300
Feb 08, 2021151.00167.91143.00161.97161.972,623,200
Feb 05, 2021120.28141.77116.11141.52141.522,400,900
Feb 04, 2021127.11129.40114.39119.20119.201,487,900
Feb 03, 2021119.49134.25118.81126.66126.661,877,000
Feb 02, 2021142.56148.61108.00112.83112.834,186,500
Feb 01, 2021112.30159.43112.01137.91137.914,889,200
Jan 29, 202195.01110.7595.00110.49110.492,580,500
Jan 28, 202186.8794.4083.0092.4992.491,562,700
Jan 27, 202172.5191.2572.2085.8685.862,576,100
Jan 26, 202170.2876.8870.2075.6175.611,664,000
Jan 25, 202170.1074.4468.1770.0070.001,504,700
Jan 22, 202166.4269.4765.9969.2469.241,118,400
Jan 21, 202170.8370.8365.6666.2366.231,656,900
Jan 20, 202177.5679.6466.5469.4869.483,243,600
Jan 19, 202172.9877.7471.5176.7476.741,888,300
Jan 15, 202168.5072.8066.0170.7270.722,277,400
Jan 14, 202169.6873.9068.1169.0769.072,167,200
Jan 13, 202171.0071.2767.2669.8469.841,870,000
Jan 12, 202162.0770.7062.0569.8969.892,219,600
Jan 11, 202160.5965.7559.8062.0762.071,428,800
Jan 08, 202171.0071.9058.5563.3463.344,492,200
Jan 07, 202167.9173.1567.9170.8470.842,320,600
Jan 06, 202164.2968.8062.8166.8666.862,080,500
Jan 05, 202159.8566.0059.5063.6563.653,522,300
Jan 04, 202154.2860.0053.0259.3059.304,038,800
Dec 31, 202051.7956.5350.2552.1052.104,312,800
Dec 30, 202052.3452.5549.0150.7350.733,028,000
Dec 29, 202048.8751.9946.8450.7950.792,973,000
Dec 28, 202046.6047.2142.5246.7546.751,929,200
Dec 24, 202046.9547.6245.0645.7745.77614,100
Dec 23, 202050.0051.4146.8046.9446.941,110,100
Dec 22, 202050.8951.6947.3049.7949.791,405,200
Dec 21, 202044.0049.7242.5149.7249.722,001,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...