Skip to main content
Fulgent Genetics, Inc. (FLGT)
NASDAQ: FLGT · Real-Time Price · USD
19.96
+0.52 (2.67%)
At close: Jun 26, 2026, 4:00 PM EDT
19.89
-0.07 (-0.35%)
After-hours: Jun 26, 2026, 6:31 PM EDT

Fulgent Genetics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202619.3320.0019.3319.9619.962.67%504,992
Jun 25, 202619.1119.7119.1119.4419.441.62%252,326
Jun 24, 202618.2119.1418.1819.1319.135.23%266,225
Jun 23, 202617.8218.3317.8118.1818.181.91%255,308
Jun 22, 202618.0118.3017.7417.8417.84-0.89%348,108
Jun 18, 202617.9418.2417.7518.0018.001.69%684,420
Jun 17, 202617.9318.1817.6417.7017.70-1.61%273,810
Jun 16, 202618.2018.3217.7617.9917.99-1.96%228,147
Jun 15, 202618.8418.8718.2918.3518.35-1.77%197,645
Jun 12, 202618.6818.8618.4418.6818.68-0.53%218,773
Jun 11, 202618.9019.0318.6718.7818.78-0.79%258,331
Jun 10, 202618.5119.1518.5118.9318.932.32%327,589
Jun 9, 202618.4618.7518.0318.5018.501.04%309,481
Jun 8, 202619.0619.2918.2718.3118.31-4.39%333,978
Jun 5, 202619.5019.5018.6519.1519.15-1.79%374,982
Jun 4, 202618.3019.9318.1519.5019.507.50%603,181
Jun 3, 202618.6019.1418.0818.1418.14-2.99%708,530
Jun 2, 202618.0818.9617.6218.7018.703.37%738,208
Jun 1, 202618.1418.4817.8418.0918.09-0.28%514,166
May 29, 202618.1718.6717.8818.1418.14-0.55%1,185,265
May 28, 202617.9118.5917.9118.2418.241.90%478,252
May 27, 202617.6017.9917.4017.9017.901.30%416,331
May 26, 202617.2117.9117.1117.6717.673.27%622,380
May 22, 202617.3317.3316.7617.1117.11-1.55%392,972
May 21, 202616.2617.4016.1817.3817.385.91%459,573
May 20, 202615.9216.4415.8416.4116.412.88%609,919
May 19, 202615.8116.1915.6115.9515.950.63%410,441
May 18, 202615.7016.2415.7015.8515.850.96%499,337
May 15, 202616.0116.1015.6715.7015.70-3.03%471,565
May 14, 202615.9816.3715.7616.1916.191.44%462,148
May 13, 202615.8016.0315.5815.9615.961.01%435,845
May 12, 202615.7316.0515.6215.8015.80-0.13%505,290
May 11, 202615.8016.1815.6515.8215.82-0.88%492,785
May 8, 202614.9715.9714.9415.9615.965.63%757,800
May 7, 202614.9715.1514.7715.1115.111.27%592,085
May 6, 202614.9915.3514.8514.9214.920.13%706,462
May 5, 202614.9015.2314.5414.9014.90-1.46%872,036
May 4, 202614.2515.5014.1515.1215.127.01%1,035,483
May 1, 202614.0415.3014.0414.1314.13-6.98%1,443,985
Apr 30, 202614.8115.3714.8115.1915.192.64%572,464
Apr 29, 202615.1515.2714.6214.8014.80-3.27%429,692
Apr 28, 202615.5915.5915.1115.3015.30-1.92%517,893
Apr 27, 202616.2216.5015.5915.6015.60-4.35%455,907
Apr 24, 202616.1516.3516.1016.3116.311.75%277,495
Apr 23, 202616.3216.4815.8116.0316.03-1.60%363,212
Apr 22, 202616.0216.3515.9916.2916.292.20%447,776
Apr 21, 202616.2816.4715.9015.9415.94-1.48%295,781
Apr 20, 202616.2416.4015.9116.1816.18-0.49%273,943
Apr 17, 202616.4016.5216.1216.2616.260.81%377,237
Apr 16, 202616.1716.2715.8816.1316.13-0.25%425,689
Apr 15, 202616.0316.5016.0316.1716.170.94%433,845
Apr 14, 202615.3516.0415.3516.0216.024.71%508,804
Apr 13, 202614.3915.4414.3915.3015.306.03%602,019
Apr 10, 202615.0215.0514.2314.4314.43-3.93%538,802
Apr 9, 202615.8215.9014.9515.0215.02-5.12%415,878
Apr 8, 202616.3816.5915.7415.8315.83-0.50%373,771
Apr 7, 202616.4416.5015.7415.9115.91-3.11%582,971
Apr 6, 202616.8016.9016.3816.4216.42-2.38%329,219
Apr 2, 202616.3416.9216.1516.8216.822.31%556,226
Apr 1, 202615.9916.4915.9116.4416.443.40%461,647
Mar 31, 202615.7716.1115.6015.9015.901.73%499,647
Mar 30, 202615.6015.9415.3915.6315.630.26%350,774
Mar 27, 202616.2516.2515.4415.5915.59-4.76%599,280
Mar 26, 202616.5416.8416.1016.3716.37-1.80%468,418
Mar 25, 202616.5216.8516.5216.6716.672.02%890,601
Mar 24, 202616.1916.4416.1016.3416.340.06%754,138
Mar 23, 202615.7916.4215.7616.3316.335.29%883,130
Mar 20, 202615.4715.7915.4715.5115.51-0.32%847,112
Mar 19, 202615.0115.7514.9215.5615.562.77%836,445
Mar 18, 202615.4215.8315.0115.1415.14-1.88%1,016,243
Mar 17, 202615.0715.7415.0615.4315.433.21%1,130,455
Mar 16, 202614.8615.2314.7914.9514.951.22%884,133
Mar 13, 202614.6615.0514.6614.7714.770.61%902,380
Mar 12, 202614.1514.7414.1514.6814.682.16%839,518
Mar 11, 202614.1714.6514.1714.3714.37-0.07%783,084
Mar 10, 202614.8815.2614.2514.3814.38-3.36%838,519
Mar 9, 202614.4115.1514.4114.8814.881.71%867,411
Mar 6, 202614.0014.9914.0014.6314.632.67%741,369
Mar 5, 202613.9914.6113.9014.2514.251.86%1,038,702
Mar 4, 202613.9714.4313.6713.9913.991.45%958,875
Mar 3, 202613.8014.1713.4613.7913.79-2.89%1,135,529
Mar 2, 202614.9414.9414.0114.2014.20-7.37%1,820,931
Feb 27, 202619.0319.1215.1615.3315.33-38.09%2,620,889
Feb 26, 202623.6724.9123.5624.7624.765.09%632,585
Feb 25, 202623.2423.7123.1123.5623.562.04%145,669
Feb 24, 202623.0023.4922.8523.0923.090.35%277,329
Feb 23, 202622.9923.2222.6823.0123.01-0.73%196,191
Feb 20, 202623.2023.4022.8423.1823.18-0.39%227,938
Feb 19, 202623.2823.3922.8523.2723.27-0.30%156,125
Feb 18, 202623.6523.8023.2223.3423.34-1.10%161,449
Feb 17, 202623.4523.8322.8223.6023.600.73%197,460
Feb 13, 202622.9823.5022.9123.4323.432.00%174,700
Feb 12, 202623.1423.4922.3922.9722.97-0.13%280,674
Feb 11, 202622.9423.1822.5023.0023.00-0.26%198,474
Feb 10, 202622.9623.5822.8323.0623.060.48%195,159
Feb 9, 202623.1323.2122.7622.9522.95-2.09%257,783
Feb 6, 202623.9323.9423.1323.4423.44-1.14%310,212
Feb 5, 202625.3725.6323.5623.7123.71-7.13%329,827
Feb 4, 202626.0726.2825.4025.5325.53-2.03%176,544
Feb 3, 202626.1926.7425.5826.0626.06-0.23%178,860