Australia markets open in 6 hours 7 minutes

Fulgent Genetics, Inc. (FLGT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
38.69+0.91 (+2.41%)
As of 12:52PM EDT. Market open.
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202238.5439.0838.4838.6938.6986,966
03 Oct 202238.2138.8537.6237.7837.78295,600
30 Sept 202238.7839.6238.0438.1238.12194,000
29 Sept 202238.1238.7937.7538.7838.78194,400
28 Sept 202238.4639.2038.2938.8138.81196,800
27 Sept 202238.3338.9537.6237.9237.92223,400
26 Sept 202238.0038.8537.7638.0938.09243,600
23 Sept 202237.8738.1837.3338.0438.04253,200
22 Sept 202238.4538.6037.8238.2338.23195,600
21 Sept 202239.9940.9438.6738.7338.73253,300
20 Sept 202241.1841.2839.7139.7539.75265,000
19 Sept 202241.5041.6240.6441.4541.45254,800
16 Sept 202241.0441.9240.7041.8441.84526,300
15 Sept 202242.6143.4740.7941.1941.19238,900
14 Sept 202243.1143.6942.6042.8042.80366,800
13 Sept 202243.1143.9543.1143.3643.36482,400
12 Sept 202244.2345.1544.2044.8244.82357,800
09 Sept 202243.2844.9343.2844.2844.28418,700
08 Sept 202242.0043.6141.6243.4143.41452,500
07 Sept 202241.9842.9141.7342.6042.60468,000
06 Sept 202241.5442.6541.1042.3742.37293,700
02 Sept 202242.5142.7341.1941.6041.60255,200
01 Sept 202243.0243.2241.6442.0942.09287,100
31 Aug 202244.2244.6643.1743.4743.47381,000
30 Aug 202245.2445.4543.9044.1544.15294,200
29 Aug 202245.7946.1544.6044.7944.79305,300
26 Aug 202247.7848.3546.2946.4046.40319,900
25 Aug 202247.7748.3147.5248.1148.11326,100
24 Aug 202246.8047.5646.5046.9646.96280,400
23 Aug 202247.5847.8946.6746.9646.96289,300
22 Aug 202248.0348.7347.2647.7047.70322,900
19 Aug 202248.8549.5848.6149.0049.00403,600
18 Aug 202248.0649.7147.8649.5249.52408,500
17 Aug 202250.0050.2148.0048.0648.06409,300
16 Aug 202252.8153.1050.0950.2650.26432,600
15 Aug 202251.7853.3551.6253.2653.26269,500
12 Aug 202251.8552.9651.4152.4152.41184,100
11 Aug 202252.4854.4151.5451.7751.77268,200
10 Aug 202250.5452.6650.0252.2152.21440,100
09 Aug 202252.2353.9350.0150.1050.10592,000
08 Aug 202259.5560.1652.6152.7252.72705,600
05 Aug 202261.7562.1258.6159.8659.86417,500
04 Aug 202263.2065.1762.2563.7463.74435,800
03 Aug 202260.6563.0159.6162.9362.93295,400
02 Aug 202259.0561.0959.0560.0060.00228,500
01 Aug 202259.7360.6659.3859.5459.54268,800
29 July 202259.0559.9458.1759.7559.75166,100
28 July 202258.7259.2756.8159.1359.13255,600
27 July 202258.3159.5457.6758.7458.74246,800
26 July 202257.6558.6156.8457.7057.70256,600
25 July 202258.9558.9557.0258.0058.00228,800
22 July 202260.2060.3258.1558.8658.86357,700
21 July 202261.0562.5960.0960.3060.30462,600
20 July 202258.9961.1958.6560.7560.75259,700
19 July 202258.0459.4057.3759.0859.08217,000
18 July 202259.0059.5057.0957.1657.16214,400
15 July 202259.1159.3956.8758.3958.39266,500
14 July 202257.4158.3856.7158.3158.31168,700
13 July 202256.3558.4256.1558.0858.08200,300
12 July 202256.6858.1355.8357.6257.62170,700
11 July 202258.5558.8756.2756.4056.40153,500
08 July 202258.0059.7958.0058.8758.87191,500
07 July 202257.4359.1057.4358.6458.64276,100
06 July 202257.3658.5756.0057.2857.28246,800
05 July 202254.5257.8754.5257.6557.65270,500
01 July 202254.4455.8454.1955.5255.52173,900
30 June 202254.3155.2852.7754.5354.53245,900
29 June 202254.9855.5654.0854.6554.65230,500
28 June 202256.4756.7154.7554.8454.84171,500
27 June 202257.2757.4955.7256.1956.19279,400
24 June 202254.9756.8854.1956.7956.79745,500
23 June 202251.1654.9650.9854.7254.72366,500
22 June 202249.1951.3649.0950.6950.69212,300
21 June 202250.6851.3549.6849.7349.73206,000
17 June 202249.0050.9548.9549.9349.93501,400
16 June 202248.4249.3047.9748.5548.55324,000
15 June 202248.3550.6548.2049.8149.81283,600
14 June 202248.1449.0647.4947.9847.98328,600
13 June 202248.0149.3347.3448.1148.11362,600
10 June 202249.9350.4048.7049.9249.92284,600
09 June 202252.1452.1450.2850.9550.95319,400
08 June 202252.9754.5552.2352.5552.55238,800
07 June 202251.0252.9251.0252.7452.74832,400
06 June 202253.0053.6251.7152.2752.27319,600
03 June 202253.9554.4952.0352.2552.25222,000
02 June 202253.7555.4453.1255.3255.32365,000
01 June 202254.6955.6852.9953.7453.74357,900
31 May 202257.7957.7953.7954.5154.51483,200
27 May 202256.2858.8255.9057.9857.98442,700
26 May 202254.5256.7954.2055.9055.90474,500
25 May 202253.7754.9853.2154.3954.39275,200
24 May 202255.4755.7152.8353.8753.87310,100
23 May 202256.1556.7654.9556.4556.45347,200
20 May 202258.0458.4454.8456.0856.08676,000
19 May 202255.4159.7555.4157.6157.61627,100
18 May 202255.3857.9054.6255.4955.49382,300
17 May 202255.0056.7654.1056.7156.71342,700
16 May 202254.3154.8553.0353.6353.63336,500
13 May 202252.3954.4751.7354.4554.45347,200
12 May 202248.0051.6647.6551.6051.60390,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...