News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2022	38.54	39.08	38.48	38.69	38.69	86,966
03 Oct 2022	38.21	38.85	37.62	37.78	37.78	295,600
30 Sept 2022	38.78	39.62	38.04	38.12	38.12	194,000
29 Sept 2022	38.12	38.79	37.75	38.78	38.78	194,400
28 Sept 2022	38.46	39.20	38.29	38.81	38.81	196,800
27 Sept 2022	38.33	38.95	37.62	37.92	37.92	223,400
26 Sept 2022	38.00	38.85	37.76	38.09	38.09	243,600
23 Sept 2022	37.87	38.18	37.33	38.04	38.04	253,200
22 Sept 2022	38.45	38.60	37.82	38.23	38.23	195,600
21 Sept 2022	39.99	40.94	38.67	38.73	38.73	253,300
20 Sept 2022	41.18	41.28	39.71	39.75	39.75	265,000
19 Sept 2022	41.50	41.62	40.64	41.45	41.45	254,800
16 Sept 2022	41.04	41.92	40.70	41.84	41.84	526,300
15 Sept 2022	42.61	43.47	40.79	41.19	41.19	238,900
14 Sept 2022	43.11	43.69	42.60	42.80	42.80	366,800
13 Sept 2022	43.11	43.95	43.11	43.36	43.36	482,400
12 Sept 2022	44.23	45.15	44.20	44.82	44.82	357,800
09 Sept 2022	43.28	44.93	43.28	44.28	44.28	418,700
08 Sept 2022	42.00	43.61	41.62	43.41	43.41	452,500
07 Sept 2022	41.98	42.91	41.73	42.60	42.60	468,000
06 Sept 2022	41.54	42.65	41.10	42.37	42.37	293,700
02 Sept 2022	42.51	42.73	41.19	41.60	41.60	255,200
01 Sept 2022	43.02	43.22	41.64	42.09	42.09	287,100
31 Aug 2022	44.22	44.66	43.17	43.47	43.47	381,000
30 Aug 2022	45.24	45.45	43.90	44.15	44.15	294,200
29 Aug 2022	45.79	46.15	44.60	44.79	44.79	305,300
26 Aug 2022	47.78	48.35	46.29	46.40	46.40	319,900
25 Aug 2022	47.77	48.31	47.52	48.11	48.11	326,100
24 Aug 2022	46.80	47.56	46.50	46.96	46.96	280,400
23 Aug 2022	47.58	47.89	46.67	46.96	46.96	289,300
22 Aug 2022	48.03	48.73	47.26	47.70	47.70	322,900
19 Aug 2022	48.85	49.58	48.61	49.00	49.00	403,600
18 Aug 2022	48.06	49.71	47.86	49.52	49.52	408,500
17 Aug 2022	50.00	50.21	48.00	48.06	48.06	409,300
16 Aug 2022	52.81	53.10	50.09	50.26	50.26	432,600
15 Aug 2022	51.78	53.35	51.62	53.26	53.26	269,500
12 Aug 2022	51.85	52.96	51.41	52.41	52.41	184,100
11 Aug 2022	52.48	54.41	51.54	51.77	51.77	268,200
10 Aug 2022	50.54	52.66	50.02	52.21	52.21	440,100
09 Aug 2022	52.23	53.93	50.01	50.10	50.10	592,000
08 Aug 2022	59.55	60.16	52.61	52.72	52.72	705,600
05 Aug 2022	61.75	62.12	58.61	59.86	59.86	417,500
04 Aug 2022	63.20	65.17	62.25	63.74	63.74	435,800
03 Aug 2022	60.65	63.01	59.61	62.93	62.93	295,400
02 Aug 2022	59.05	61.09	59.05	60.00	60.00	228,500
01 Aug 2022	59.73	60.66	59.38	59.54	59.54	268,800
29 July 2022	59.05	59.94	58.17	59.75	59.75	166,100
28 July 2022	58.72	59.27	56.81	59.13	59.13	255,600
27 July 2022	58.31	59.54	57.67	58.74	58.74	246,800
26 July 2022	57.65	58.61	56.84	57.70	57.70	256,600
25 July 2022	58.95	58.95	57.02	58.00	58.00	228,800
22 July 2022	60.20	60.32	58.15	58.86	58.86	357,700
21 July 2022	61.05	62.59	60.09	60.30	60.30	462,600
20 July 2022	58.99	61.19	58.65	60.75	60.75	259,700
19 July 2022	58.04	59.40	57.37	59.08	59.08	217,000
18 July 2022	59.00	59.50	57.09	57.16	57.16	214,400
15 July 2022	59.11	59.39	56.87	58.39	58.39	266,500
14 July 2022	57.41	58.38	56.71	58.31	58.31	168,700
13 July 2022	56.35	58.42	56.15	58.08	58.08	200,300
12 July 2022	56.68	58.13	55.83	57.62	57.62	170,700
11 July 2022	58.55	58.87	56.27	56.40	56.40	153,500
08 July 2022	58.00	59.79	58.00	58.87	58.87	191,500
07 July 2022	57.43	59.10	57.43	58.64	58.64	276,100
06 July 2022	57.36	58.57	56.00	57.28	57.28	246,800
05 July 2022	54.52	57.87	54.52	57.65	57.65	270,500
01 July 2022	54.44	55.84	54.19	55.52	55.52	173,900
30 June 2022	54.31	55.28	52.77	54.53	54.53	245,900
29 June 2022	54.98	55.56	54.08	54.65	54.65	230,500
28 June 2022	56.47	56.71	54.75	54.84	54.84	171,500
27 June 2022	57.27	57.49	55.72	56.19	56.19	279,400
24 June 2022	54.97	56.88	54.19	56.79	56.79	745,500
23 June 2022	51.16	54.96	50.98	54.72	54.72	366,500
22 June 2022	49.19	51.36	49.09	50.69	50.69	212,300
21 June 2022	50.68	51.35	49.68	49.73	49.73	206,000
17 June 2022	49.00	50.95	48.95	49.93	49.93	501,400
16 June 2022	48.42	49.30	47.97	48.55	48.55	324,000
15 June 2022	48.35	50.65	48.20	49.81	49.81	283,600
14 June 2022	48.14	49.06	47.49	47.98	47.98	328,600
13 June 2022	48.01	49.33	47.34	48.11	48.11	362,600
10 June 2022	49.93	50.40	48.70	49.92	49.92	284,600
09 June 2022	52.14	52.14	50.28	50.95	50.95	319,400
08 June 2022	52.97	54.55	52.23	52.55	52.55	238,800
07 June 2022	51.02	52.92	51.02	52.74	52.74	832,400
06 June 2022	53.00	53.62	51.71	52.27	52.27	319,600
03 June 2022	53.95	54.49	52.03	52.25	52.25	222,000
02 June 2022	53.75	55.44	53.12	55.32	55.32	365,000
01 June 2022	54.69	55.68	52.99	53.74	53.74	357,900
31 May 2022	57.79	57.79	53.79	54.51	54.51	483,200
27 May 2022	56.28	58.82	55.90	57.98	57.98	442,700
26 May 2022	54.52	56.79	54.20	55.90	55.90	474,500
25 May 2022	53.77	54.98	53.21	54.39	54.39	275,200
24 May 2022	55.47	55.71	52.83	53.87	53.87	310,100
23 May 2022	56.15	56.76	54.95	56.45	56.45	347,200
20 May 2022	58.04	58.44	54.84	56.08	56.08	676,000
19 May 2022	55.41	59.75	55.41	57.61	57.61	627,100
18 May 2022	55.38	57.90	54.62	55.49	55.49	382,300
17 May 2022	55.00	56.76	54.10	56.71	56.71	342,700
16 May 2022	54.31	54.85	53.03	53.63	53.63	336,500
13 May 2022	52.39	54.47	51.73	54.45	54.45	347,200
12 May 2022	48.00	51.66	47.65	51.60	51.60	390,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,905.30+248.90(+3.74%)

AUD/USD0.6482-0.0038(-0.58%)

ASX 2006,699.30+242.40(+3.75%)

OIL86.43+2.80(+3.35%)

GOLD1,736.20+34.20(+2.01%)

BTC-AUD30,888.14+771.70(+2.56%)

News that makes you smarter and richer... For free.

Fulgent Genetics, Inc. (FLGT)

ALL ORDS
6,905.30
+248.90(+3.74%)

AUD/USD
0.6482
-0.0038(-0.58%)

ASX 200
6,699.30
+242.40(+3.75%)

OIL
86.43
+2.80(+3.35%)

GOLD
1,736.20
+34.20(+2.01%)

BTC-AUD
30,888.14
+771.70(+2.56%)