Home

Fulgent Genetics, Inc. - Common Stock (FLGT)

16.78
-0.22 (-1.29%)
NASDAQ · Last Trade: Apr 4th, 8:23 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Fulgent Genetics, Inc. - Common Stock (FLGT)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/202516.5917.3616.5916.78419,85116.78
4/03/202517.0917.5516.9217.00314,43417.00
4/02/202517.1417.6417.1017.62395,59517.62
4/01/202516.8617.5016.5917.31527,73317.31
3/31/202516.9017.1916.5716.90306,46816.90
3/28/202516.8317.2016.5117.05526,52217.05
3/27/202516.9917.0616.8216.85355,63716.85
3/26/202517.1017.2816.8516.90348,08916.90
3/25/202516.9217.3016.8517.05528,69017.05
3/24/202517.2217.3616.8516.96613,71716.96
3/21/202516.6817.1416.6817.094,511,52917.09
3/20/202516.8717.3316.8016.89409,61016.89
3/19/202517.0417.1416.6316.87514,43416.87
3/18/202517.3317.5016.7717.13463,76717.13
3/17/202517.2417.5816.9717.37427,25917.37
3/14/202517.1517.5816.9217.24440,19217.24
3/13/202517.4817.4916.7516.98569,81716.98
3/12/202517.5317.6616.9717.48605,82217.48
3/11/202516.8817.6416.6617.45767,49517.45
3/10/202518.5118.9616.7716.88872,04716.88
3/07/202517.8119.3517.6318.59813,76318.59
3/06/202517.3618.5317.2817.90902,83017.90
3/05/202515.5216.7615.3116.65587,22516.65
3/04/202515.0715.5614.5715.52410,18615.52
3/03/202515.5015.6914.7615.28568,17915.28
2/28/202515.9617.3015.2115.45587,09115.45
2/27/202516.1116.5015.6915.69348,19315.69
2/26/202516.2516.6116.0016.24265,55516.24
2/25/202516.7116.7116.0216.29277,21216.29
2/24/202516.5216.9916.4316.75237,92516.75
2/21/202516.7916.7916.3016.46211,36216.46
2/20/202517.3017.3816.6316.63196,28116.63
2/19/202516.8917.3916.8217.35220,53117.35
2/18/202516.9717.1016.4716.88232,58816.88
2/14/202517.0217.2016.8516.90174,99616.90
2/13/202516.4117.0216.2816.86266,88216.86
2/12/202516.1016.3015.9916.22229,74816.22
2/11/202516.0116.3915.9916.27262,05216.27
2/10/202516.2516.4816.0416.16257,65116.16
2/07/202516.6016.7316.0016.14259,72116.14
2/06/202516.8416.9816.3916.57207,20916.57
2/05/202516.3817.0016.3716.84283,60916.84
2/04/202516.3116.5516.1416.38299,43316.38
2/03/202516.3216.5716.0716.33245,10016.33
1/31/202516.9517.0416.5516.64170,22416.64
1/30/202516.8917.2716.8917.00156,76217.00
1/29/202517.1617.2016.6816.85237,59716.85
1/28/202517.3617.8617.1617.18337,63917.18
1/27/202517.2417.5916.6217.41281,32917.41
1/24/202516.9217.3716.6017.21175,23417.21
1/23/202516.8716.9516.3616.95357,13616.95
1/22/202517.5617.7216.9416.96257,19816.96
1/21/202517.1817.6617.1817.63267,00917.63
1/17/202517.6817.8316.9817.10172,71917.10
1/16/202516.8317.5916.7617.50300,02017.50
1/15/202517.1817.6816.9016.91239,76216.91
1/14/202518.0418.0416.8817.13330,13117.13
1/13/202518.1418.2817.7517.94216,15917.94
1/10/202518.4918.5618.0418.31188,58918.31
1/08/202518.7718.9518.3718.85152,51518.85
1/07/202518.8119.2418.6118.95142,16818.95
1/06/202518.8219.2718.7218.78162,67718.78