Skip to main content
Fulgent Genetics, Inc. (FLGT)
NASDAQ: FLGT · Real-Time Price · USD
15.30
-0.30 (-1.92%)
At close: Apr 28, 2026, 4:00 PM EDT
15.30
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:39 PM EDT

Fulgent Genetics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.5915.5915.1115.3015.30-1.92%517,567
Apr 27, 202616.2216.5015.5915.6015.60-4.35%452,907
Apr 24, 202616.1516.3516.1016.3116.311.75%263,071
Apr 23, 202616.3216.4815.8116.0316.03-1.60%363,010
Apr 22, 202616.0216.3515.9916.2916.292.20%447,687
Apr 21, 202616.2816.4715.9015.9415.94-1.48%295,756
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%425,684
Apr 15, 202616.0316.5016.0316.1716.170.94%433,711
Apr 14, 202615.3516.0415.3516.0216.024.71%508,803
Apr 13, 202614.3915.4414.3915.3015.306.03%601,997
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%373,696
Apr 7, 202616.4416.5015.7415.9115.91-3.11%581,870
Apr 6, 202616.8016.9016.3816.4216.42-2.38%328,949
Apr 2, 202616.3416.9216.1516.8216.822.31%556,225
Apr 1, 202615.9916.4915.9116.4416.443.40%461,647
Mar 31, 202615.7716.1115.6015.9015.901.73%499,637
Mar 30, 202615.6015.9415.3915.6315.630.26%350,774
Mar 27, 202616.2516.2515.4415.5915.59-4.76%599,270
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
Feb 2, 202626.2626.4425.9526.1226.12-0.31%169,909
Jan 30, 202626.0926.3725.9126.2026.20-0.15%181,196
Jan 29, 202626.4326.4625.8526.2426.24-0.61%115,654
Jan 28, 202627.2027.4626.3526.4026.40-3.19%119,708
Jan 27, 202627.5227.6327.0327.2727.27-0.94%153,766
Jan 26, 202627.8228.1927.4927.5327.53-1.04%116,446
Jan 23, 202628.0428.1327.6027.8227.82-1.24%145,326
Jan 22, 202627.9928.9027.9928.1728.171.15%155,585
Jan 21, 202627.8328.0027.4927.8527.850.58%150,417
Jan 20, 202627.7027.9527.5127.6927.69-1.39%186,087
Jan 16, 202628.5528.9528.0428.0828.08-1.99%310,493
Jan 15, 202628.0228.7627.7128.6528.652.43%218,316
Jan 14, 202628.1928.5027.3927.9727.97-1.38%276,691
Jan 13, 202628.1628.4628.1028.3628.360.71%192,899
Jan 12, 202627.8928.2527.5628.1628.161.11%217,510
Jan 9, 202627.7628.4427.7327.8527.85-0.14%228,486
Jan 8, 202627.9928.3027.7427.8927.89-0.43%235,420
Jan 7, 202626.0828.0426.0728.0128.017.77%314,471
Jan 6, 202625.2526.0025.0725.9925.992.44%206,564
Jan 5, 202625.5025.8525.3225.3725.37-0.86%225,133
Jan 2, 202626.2726.3025.4125.5925.59-2.59%170,048
Dec 31, 202526.4926.5526.1026.2726.27-0.83%174,792
Dec 30, 202526.5726.6526.1126.4926.49-0.41%184,235
Dec 29, 202526.6026.8026.4026.6026.60-0.45%178,474
Dec 26, 202527.0227.0226.6526.7226.72-1.07%134,794
Dec 24, 202527.1427.1426.7527.0127.01-0.55%121,805
Dec 23, 202527.3227.5226.9427.1627.16-1.74%195,484
Dec 22, 202527.6528.0027.5427.6427.640.11%142,394
Dec 19, 202528.0828.2027.3827.6127.61-1.60%348,938
Dec 18, 202527.7228.2627.3528.0628.062.04%212,110
Dec 17, 202527.1727.9126.9827.5027.501.25%225,817
Dec 16, 202527.0027.3626.9127.1627.160.89%212,599
Dec 15, 202527.1927.2326.6326.9226.92-0.81%193,420
Dec 12, 202527.0927.2926.8127.1427.140.30%202,011
Dec 11, 202527.3127.5426.6927.0627.06-0.70%374,140
Dec 10, 202527.4027.8927.1927.2527.25-0.76%278,123
Dec 9, 202527.6827.9627.3327.4627.46-1.44%194,244
Dec 8, 202527.8528.1027.5727.8627.860.25%203,306
Dec 5, 202528.4228.5727.7027.7927.79-1.80%211,528
Dec 4, 202528.4828.6027.5228.3028.30-0.63%160,380
Dec 3, 202528.4728.7028.1728.4828.480.28%180,745