Get our best money-saving hacks and pro tips now

Fulgent Genetics, Inc. (FLGT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

33.21

-0.98

(-2.87%)

At close: 04:00PM EST

34.21

+1.00

(+3.01%)

Pre-market:

04:47AM EST

Time period:

09 Feb 2022 - 09 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Feb 2023	33.96	34.75	33.16	33.21	33.21	138,600
07 Feb 2023	33.85	34.61	33.37	34.19	34.19	143,300
06 Feb 2023	35.39	35.80	33.89	34.00	34.00	235,500
03 Feb 2023	35.65	37.43	35.65	36.21	36.21	366,300
02 Feb 2023	35.21	36.66	35.21	36.27	36.27	279,500
01 Feb 2023	33.78	35.04	33.43	34.75	34.75	177,400
31 Jan 2023	33.15	33.88	33.03	33.78	33.78	166,100
30 Jan 2023	34.34	34.34	32.59	33.04	33.04	171,500
27 Jan 2023	33.19	35.13	33.15	34.76	34.76	171,300
26 Jan 2023	33.45	33.50	32.60	33.29	33.29	118,300
25 Jan 2023	33.12	33.20	32.17	33.03	33.03	161,700
24 Jan 2023	33.72	34.10	33.16	33.51	33.51	159,300
23 Jan 2023	32.63	34.04	32.50	33.96	33.96	180,100
20 Jan 2023	32.27	32.72	31.75	32.63	32.63	169,900
19 Jan 2023	32.94	32.94	31.69	31.85	31.85	145,900
18 Jan 2023	33.44	34.63	33.06	33.14	33.14	193,900
17 Jan 2023	32.70	33.32	32.49	33.23	33.23	223,800
13 Jan 2023	31.03	32.67	30.92	32.63	32.63	248,900
12 Jan 2023	31.05	31.34	30.28	31.29	31.29	261,900
11 Jan 2023	30.36	31.10	30.13	31.00	31.00	283,500
10 Jan 2023	30.21	30.91	30.11	30.37	30.37	208,900
09 Jan 2023	29.68	30.58	29.48	30.29	30.29	337,000
06 Jan 2023	29.33	30.09	28.53	29.59	29.59	224,300
05 Jan 2023	30.75	30.75	29.39	29.39	29.39	243,300
04 Jan 2023	30.94	31.26	30.61	31.08	31.08	240,000
03 Jan 2023	30.16	31.05	29.74	30.66	30.66	243,000
30 Dec 2022	29.50	29.95	29.40	29.78	29.78	254,000
29 Dec 2022	29.30	30.39	29.07	30.03	30.03	246,900
28 Dec 2022	29.32	30.26	29.01	29.23	29.23	254,800
27 Dec 2022	30.27	30.27	29.05	29.49	29.49	233,800
23 Dec 2022	30.77	31.35	30.28	30.32	30.32	185,700
22 Dec 2022	30.87	30.87	30.02	30.76	30.76	191,400
21 Dec 2022	31.36	31.83	30.97	31.33	31.33	292,000
20 Dec 2022	30.36	31.43	30.05	31.09	31.09	297,600
19 Dec 2022	31.06	31.07	30.30	30.60	30.60	274,100
16 Dec 2022	32.00	32.20	30.48	31.21	31.21	1,197,500
15 Dec 2022	33.12	33.28	32.24	32.44	32.44	247,900
14 Dec 2022	33.69	34.13	33.15	33.71	33.71	246,400
13 Dec 2022	34.15	35.55	33.53	33.70	33.70	297,000
12 Dec 2022	34.00	34.21	33.20	33.35	33.35	268,600
09 Dec 2022	33.42	35.09	33.30	34.08	34.08	284,000
08 Dec 2022	35.67	36.05	33.07	33.70	33.70	553,500
07 Dec 2022	35.94	37.22	35.87	37.07	37.07	196,600
06 Dec 2022	35.87	36.41	35.51	36.09	36.09	222,400
05 Dec 2022	35.21	36.12	35.20	35.93	35.93	157,700
02 Dec 2022	35.56	36.24	34.81	36.21	36.21	190,800
01 Dec 2022	36.34	37.13	35.60	36.07	36.07	187,500
30 Nov 2022	35.10	36.29	33.88	36.27	36.27	325,500
29 Nov 2022	35.87	36.46	35.01	35.18	35.18	225,200
28 Nov 2022	36.69	37.25	35.57	35.90	35.90	152,700
25 Nov 2022	36.49	36.99	36.02	36.89	36.89	104,100
23 Nov 2022	36.00	37.21	36.00	36.49	36.49	197,000
22 Nov 2022	36.71	36.94	35.32	35.99	35.99	314,900
21 Nov 2022	36.62	37.63	36.44	36.71	36.71	246,000
18 Nov 2022	37.24	38.05	36.65	37.05	37.05	253,800
17 Nov 2022	35.27	36.00	34.27	35.89	35.89	233,900
16 Nov 2022	36.80	36.80	35.51	35.96	35.96	176,400
15 Nov 2022	36.65	38.12	36.61	37.02	37.02	217,100
14 Nov 2022	38.73	39.31	35.85	35.92	35.92	323,500
11 Nov 2022	36.75	39.41	36.41	39.24	39.24	367,100
10 Nov 2022	35.52	36.96	35.39	36.90	36.90	451,500
09 Nov 2022	34.50	36.82	33.71	34.03	34.03	409,000
08 Nov 2022	32.27	35.43	31.07	34.70	34.70	692,800
07 Nov 2022	36.50	36.67	32.19	35.52	35.52	854,600
04 Nov 2022	38.09	38.31	36.99	37.98	37.98	191,000
03 Nov 2022	38.34	38.80	37.55	37.89	37.89	165,000
02 Nov 2022	40.01	40.51	38.42	38.48	38.48	221,500
01 Nov 2022	39.99	40.49	39.59	40.25	40.25	238,200
31 Oct 2022	39.99	40.37	39.63	39.63	39.63	214,600
28 Oct 2022	39.47	40.35	39.21	40.28	40.28	188,500
27 Oct 2022	40.13	40.47	39.01	39.41	39.41	207,100
26 Oct 2022	38.20	40.55	38.20	40.08	40.08	326,600
25 Oct 2022	38.05	38.83	38.05	38.20	38.20	238,300
24 Oct 2022	38.53	38.60	37.69	37.96	37.96	202,400
21 Oct 2022	36.94	38.42	36.17	38.29	38.29	289,200
20 Oct 2022	36.28	37.63	36.04	36.85	36.85	177,600
19 Oct 2022	37.32	37.32	35.66	36.22	36.22	215,100
18 Oct 2022	38.20	38.90	37.50	37.67	37.67	192,700
17 Oct 2022	37.08	38.01	37.03	37.39	37.39	202,900
14 Oct 2022	37.75	38.29	36.36	36.39	36.39	199,300
13 Oct 2022	36.50	38.08	36.26	37.53	37.53	288,900
12 Oct 2022	36.75	37.33	36.30	36.97	36.97	204,900
11 Oct 2022	37.22	38.10	36.44	36.76	36.76	256,900
10 Oct 2022	37.70	38.14	36.80	37.36	37.36	270,600
07 Oct 2022	38.21	38.27	37.37	37.62	37.62	313,400
06 Oct 2022	38.36	38.74	37.67	38.45	38.45	209,000
05 Oct 2022	38.20	38.37	36.81	38.33	38.33	317,700
04 Oct 2022	38.54	39.12	38.36	38.73	38.73	249,000
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,695.80-44.70(-0.58%)

AUD/USD0.6992+0.0064(+0.92%)

ASX 2007,490.30-39.80(-0.53%)

OIL77.94-0.53(-0.68%)

GOLD1,894.00+3.30(+0.17%)

BTC-AUD32,531.92-759.34(-2.28%)

Get our best money-saving hacks and pro tips now

Fulgent Genetics, Inc. (FLGT)

ALL ORDS
7,695.80
-44.70(-0.58%)

AUD/USD
0.6992
+0.0064(+0.92%)

ASX 200
7,490.30
-39.80(-0.53%)

OIL
77.94
-0.53(-0.68%)

GOLD
1,894.00
+3.30(+0.17%)

BTC-AUD
32,531.92
-759.34(-2.28%)