Australia markets closed

Fulgent Genetics, Inc. (FLGT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
22.39+0.05 (+0.22%)
At close: 04:00PM EDT
22.38 -0.01 (-0.04%)
After hours: 07:21PM EDT
Time period:
24 July 2023 - 24 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 July 202422.1822.7022.1822.3922.39163,700
22 July 202421.8622.5321.5622.3422.34142,500
19 July 202422.1322.5421.4621.8221.82194,100
18 July 202423.0923.2521.8822.0222.02261,300
17 July 202421.6723.7321.6723.3123.31875,800
16 July 202421.4222.2021.4221.8721.87429,000
15 July 202420.9621.6820.7021.2621.26184,100
12 July 202420.9721.3520.6320.9520.95133,900
11 July 202420.0120.9520.0120.6620.66182,500
10 July 202420.1020.2419.5219.6019.60148,500
09 July 202420.1020.1519.7220.0120.01140,900
08 July 202419.7120.2219.5520.1820.18148,800
05 July 202419.8319.8819.5219.6219.62108,700
03 July 202420.0020.2719.8519.9319.9358,000
02 July 202419.9720.2219.7119.9819.98134,700
01 July 202419.6620.2219.5420.0420.04204,300
28 June 202420.1620.2019.2619.6219.62414,400
27 June 202420.3620.4319.9320.1020.10198,000
26 June 202420.2720.6320.1320.3620.36194,400
25 June 202420.6720.6820.0120.3920.39153,700
24 June 202420.3720.7220.2520.6620.66150,800
21 June 202420.0620.3019.8320.2720.27451,600
20 June 202419.6820.0819.5320.0520.05126,900
18 June 202419.4619.8219.2019.7819.78168,700
17 June 202418.9219.8118.9219.5219.52212,800
14 June 202419.2719.2818.9119.0919.09134,700
13 June 202419.7919.7919.3119.3919.39140,600
12 June 202420.2720.5019.7719.8719.8798,400
11 June 202420.1620.1819.6319.8219.82110,000
10 June 202420.1020.3819.8020.3720.37166,300
07 June 202420.5020.6920.2620.3020.30106,100
06 June 202420.9821.0320.6220.7320.73101,200
05 June 202420.8321.1820.6421.1221.1281,200
04 June 202420.6820.8320.4920.7720.77128,100
03 June 202420.8221.0920.4220.8720.87187,100
31 May 202421.3621.6520.6020.6520.65175,500
30 May 202420.9521.4420.8821.3521.35154,000
29 May 202421.2521.2520.8020.8520.85135,400
28 May 202421.4521.6721.1021.6221.62108,700
24 May 202421.2821.3920.9521.3921.39109,500
23 May 202421.3921.3920.9721.1421.14120,900
22 May 202421.3621.5421.1721.3521.35118,400
21 May 202421.6421.7121.3221.4221.4298,700
20 May 202422.0022.2021.7421.7421.74144,500
17 May 202422.5122.5921.9922.1122.1193,400
16 May 202422.4622.7122.1622.5022.50132,800
15 May 202422.5422.7722.3522.5722.57132,200
14 May 202422.4822.9122.1722.3222.32123,600
13 May 202421.9822.5421.9822.1922.19152,100
10 May 202421.6621.9421.5421.7521.75206,400
09 May 202421.3021.8021.0721.7921.79194,200
08 May 202421.2521.4520.9521.2721.27146,700
07 May 202421.4321.7821.2321.3221.32201,200
06 May 202421.7122.6821.4821.4921.49200,900
03 May 202420.5021.6020.5021.5021.50355,700
02 May 202420.9621.3220.6121.2421.24164,000
01 May 202420.3421.1420.1020.7020.70136,500
30 Apr 202420.4720.5320.0320.3520.35308,900
29 Apr 202420.1921.1920.1920.5820.58160,700
26 Apr 202420.0320.3220.0020.1020.1078,000
25 Apr 202420.6520.7519.9720.0320.03184,100
24 Apr 202420.5120.7720.4020.7420.74152,600
23 Apr 202420.5121.0520.5120.6420.64144,200
22 Apr 202420.3520.7920.2520.5620.56158,400
19 Apr 202420.0120.3720.0120.3620.36156,200
18 Apr 202420.0020.4519.8820.1120.11219,600
17 Apr 202420.8120.8820.0720.0920.09221,600
16 Apr 202420.6220.9620.3520.7220.72157,600
15 Apr 202420.7320.8020.5120.7520.75190,800
12 Apr 202421.0121.0720.6220.7820.78151,600
11 Apr 202421.2821.2820.6621.0721.07168,100
10 Apr 202421.2821.4120.9521.1621.16147,500
09 Apr 202421.3521.8921.3521.8721.87102,700
08 Apr 202421.2521.4421.0021.2521.25116,800
05 Apr 202420.9821.4520.9121.2821.28144,700
04 Apr 202421.3021.7621.0121.2121.21172,700
03 Apr 202421.0621.2420.6921.1521.15169,200
02 Apr 202421.4721.4721.1521.2721.27166,200
01 Apr 202421.7021.8921.2021.8221.82157,400
28 Mar 202421.7122.1621.6721.7021.70154,100
27 Mar 202421.7121.9921.6321.6921.69173,700
26 Mar 202422.2322.2321.6021.6321.63150,900
25 Mar 202421.7922.1621.7722.1422.14128,800
22 Mar 202421.5421.8921.2321.8121.81189,300
21 Mar 202422.0122.1421.5421.5521.55210,100
20 Mar 202421.6522.1021.3721.9821.98150,200
19 Mar 202421.5621.8521.3121.7721.77166,800
18 Mar 202422.0222.0621.6521.7321.73158,800
15 Mar 202422.1222.4421.9122.0922.09357,600
14 Mar 202422.9322.9322.0522.2022.20405,300
13 Mar 202422.6923.0922.6123.0523.05319,000
12 Mar 202423.1923.1922.6822.7622.76199,000
11 Mar 202422.8323.5622.8023.2623.26151,300
08 Mar 202423.7224.1722.8322.9122.91233,900
07 Mar 202423.4823.7923.4223.6323.63154,400
06 Mar 202423.2223.3922.8923.3523.35212,000
05 Mar 202423.5723.8823.1523.2223.22256,700
04 Mar 202423.2723.7722.7123.7423.74273,900
01 Mar 202422.6223.4922.5923.2423.24369,600
29 Feb 202423.3924.2222.5022.5622.56637,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...