Australia markets closed

Fulgent Genetics, Inc. (FLGT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
97.58+8.18 (+9.15%)
At close: 1:00PM EST
97.58 0.00 (0.00%)
After hours: 04:45PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202193.65103.1893.2197.5897.58961,600
24 Nov 202186.3389.6184.3489.4089.40317,800
23 Nov 202190.8692.3584.1086.6086.60518,100
22 Nov 202192.7593.0089.0091.7591.75417,900
19 Nov 202193.5597.4893.2993.9893.98322,600
18 Nov 202198.3299.4392.8693.5693.56440,000
17 Nov 202194.49101.3194.0098.3298.32712,100
16 Nov 202193.1096.7190.4494.1294.12475,600
15 Nov 202189.2694.4589.2693.4493.44612,900
12 Nov 202186.0889.0085.8888.8288.82401,900
11 Nov 202181.3685.7580.6785.4385.43523,900
10 Nov 202182.0084.0078.6379.4779.47819,900
09 Nov 202181.0082.9578.2378.6278.62570,800
08 Nov 202177.6781.1477.0180.3580.35461,600
05 Nov 202182.5082.5075.6877.3077.30950,600
04 Nov 202187.3788.2585.0385.4985.49314,300
03 Nov 202185.8489.0082.5088.1288.12347,800
02 Nov 202186.3887.4585.0786.0086.00196,400
01 Nov 202183.2686.9382.9086.7986.79344,700
29 Oct 202184.1985.6182.6582.9282.92225,200
28 Oct 202183.7386.0083.3084.5984.59300,100
27 Oct 202184.0885.3782.5282.8182.81203,600
26 Oct 202183.7284.4581.6383.0383.03242,200
25 Oct 202183.8084.9782.4784.2684.26158,000
22 Oct 202184.3585.1282.7084.0684.06165,800
21 Oct 202185.7285.9482.3084.8284.82242,300
20 Oct 202182.9887.6782.0285.1085.10381,600
19 Oct 202181.2984.0881.0883.1083.10366,600
18 Oct 202177.3981.3277.3880.6180.61340,300
15 Oct 202179.5880.0775.6678.0278.02680,300
14 Oct 202185.0085.4678.2578.6778.67803,100
13 Oct 202182.6883.3080.9883.1883.18274,000
12 Oct 202184.8386.0381.2782.1082.10431,500
11 Oct 202182.0085.8681.2583.8283.82245,000
08 Oct 202182.0083.5481.1882.7282.72298,900
07 Oct 202179.3083.0078.5181.1081.10312,000
06 Oct 202178.8979.8377.3877.7277.72241,400
05 Oct 202179.5080.1677.1879.6679.66436,400
04 Oct 202183.3083.7076.0877.3977.39885,500
01 Oct 202188.7088.7082.4484.3384.33737,100
30 Sept 202190.9593.9689.8989.9589.95279,700
29 Sept 202188.5894.4188.4489.9489.94609,900
28 Sept 202187.0488.7183.7887.2587.25461,600
27 Sept 202185.2687.8484.2587.5787.57353,300
24 Sept 202187.0687.0882.7985.2485.24484,600
23 Sept 202190.3191.9987.1987.3687.36402,800
22 Sept 202190.2092.2889.4990.2190.21231,400
21 Sept 202189.6190.4387.1189.6989.69308,900
20 Sept 202187.9490.5687.0888.8788.87406,600
17 Sept 202187.1291.9585.6391.7191.71832,000
16 Sept 202187.0187.4684.4186.0986.09357,900
15 Sept 202186.8387.9185.4486.7686.76371,400
14 Sept 202188.2589.9085.1186.5086.50438,800
13 Sept 202193.6993.7585.8087.4787.47793,700
10 Sept 202192.0098.1190.8893.6993.69654,700
09 Sept 202189.8491.6689.7690.8890.88629,200
08 Sept 202190.0090.2387.7689.7289.72393,800
07 Sept 202193.1295.6389.0789.9989.99562,300
03 Sept 202193.8595.8893.2294.0094.00383,000
02 Sept 202191.7495.8791.2394.1294.12403,300
01 Sept 202191.0094.8089.7092.3692.36508,900
31 Aug 202191.0892.7590.9591.2491.24447,100
30 Aug 202192.4192.7089.5091.3691.36582,100
27 Aug 202195.1596.0092.1093.0693.06594,600
26 Aug 202195.5099.2995.4795.7095.70510,800
25 Aug 202191.8096.2091.1195.3895.38407,400
24 Aug 202194.2694.5190.0493.5493.54459,800
23 Aug 202191.5294.9391.4494.3894.38347,900
20 Aug 202188.0091.5087.2690.8690.86305,900
19 Aug 202186.5589.9084.1187.5487.54594,000
18 Aug 202193.4293.4387.1387.3787.37577,900
17 Aug 202195.2598.3990.7292.6092.60643,400
16 Aug 202193.3896.5690.5896.0396.03576,900
13 Aug 202199.49100.8193.4594.2194.21504,100
12 Aug 202194.62101.6094.6299.1099.10634,300
11 Aug 202197.2097.2092.6995.1595.15720,800
10 Aug 202195.00100.3088.0397.3497.342,035,900
09 Aug 2021105.99112.00105.95109.76109.761,110,000
06 Aug 2021109.09110.00100.55105.76105.76801,700
05 Aug 2021108.43111.98105.28110.87110.87884,600
04 Aug 202199.51111.0099.00110.51110.511,342,600
03 Aug 202191.96104.7590.55100.46100.461,337,000
02 Aug 202192.9093.9389.0892.7692.76362,300
30 July 202190.7092.2988.5192.2592.25463,600
29 July 202195.1495.6990.0891.9291.92613,200
28 July 202191.8996.8591.0295.2395.23742,600
27 July 202191.1993.2487.9792.6992.69749,100
26 July 202189.3493.3089.3492.0492.04943,200
23 July 202186.0190.0085.0889.5089.50746,200
22 July 202184.6486.4182.9586.0086.00438,900
21 July 202180.9384.6078.6084.1484.14554,300
20 July 202185.0485.4678.3681.7781.77821,400
19 July 202174.6786.3273.8083.7883.781,206,300
16 July 202176.7679.9576.0576.3176.31516,200
15 July 202174.8776.8473.0076.6376.63768,700
14 July 202183.5983.5974.7774.8774.871,026,800
13 July 202187.2987.5982.6882.9282.92633,200
12 July 202189.0492.4985.6987.5887.58498,100
09 July 202186.5087.9084.5387.7787.77319,300
08 July 202183.7286.9581.8185.9485.94599,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...