Australia markets closed

Fulgent Genetics, Inc. (FLGT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
56.08-1.53 (-2.66%)
At close: 04:00PM EDT
55.40 -0.68 (-1.21%)
After hours: 06:44PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
11 May 202251.2553.0148.2548.6848.68459,500
10 May 202251.3353.1149.8052.3652.36431,600
09 May 202252.3852.8350.3350.6550.65615,600
06 May 202253.7555.5852.4953.9453.94398,200
05 May 202257.3657.4453.0154.4054.40418,400
04 May 202256.4558.8353.0058.7358.73696,900
03 May 202256.3257.9055.6556.6956.69435,000
02 May 202254.4656.7854.2056.2456.24254,300
29 Apr 202256.0557.9854.7354.8854.88295,400
28 Apr 202255.8356.7753.7956.3756.37285,200
27 Apr 202254.9457.0054.8555.1055.10292,500
26 Apr 202257.1957.5654.8954.9954.99270,100
25 Apr 202255.4258.5055.4257.8757.87268,900
22 Apr 202257.7958.2255.3756.4456.44334,100
21 Apr 202260.5160.7856.6957.1757.17322,400
20 Apr 202259.5660.8158.5159.6659.66405,900
19 Apr 202257.3359.8856.5059.1459.14669,000
18 Apr 202255.9456.1754.4255.2655.26423,800
14 Apr 202258.4559.3356.0956.1356.13204,000
13 Apr 202257.7359.1857.3258.4558.45245,900
12 Apr 202258.3359.5457.1558.0158.01353,900
11 Apr 202257.5758.7855.7457.4057.40449,700
08 Apr 202260.0060.5158.2858.3658.36212,200
07 Apr 202258.5660.7758.2760.1960.19306,800
06 Apr 202260.0060.2757.0958.8858.88379,000
05 Apr 202262.3363.0061.0061.1961.19242,600
04 Apr 202262.8363.8962.0062.7562.75222,800
01 Apr 202262.6564.1461.6562.5362.53250,800
31 Mar 202262.8964.3461.4662.4162.41271,900
30 Mar 202264.6865.2261.7462.6162.61270,900
29 Mar 202262.5765.3262.3265.0465.04334,700
28 Mar 202261.3062.4960.0161.5061.50170,900
25 Mar 202262.3262.4560.1060.9760.97202,300
24 Mar 202261.7063.3560.4462.4562.45295,200
23 Mar 202262.1963.0360.8761.3961.39469,100
22 Mar 202263.0064.1262.3863.1063.10338,400
21 Mar 202264.0264.9061.9662.9062.90341,900
18 Mar 202262.2765.1762.2764.7164.71650,900
17 Mar 202258.7262.2858.6361.8161.81377,400
16 Mar 202256.9060.2156.8059.6759.67437,000
15 Mar 202254.0356.2953.2356.2556.25468,500
14 Mar 202254.0059.1553.2154.1754.17606,200
11 Mar 202256.2956.9354.1954.2054.20272,600
10 Mar 202255.5356.8954.6655.8955.89266,600
09 Mar 202255.9758.9555.4857.0557.05557,000
08 Mar 202251.3056.6251.0054.6554.651,019,400
07 Mar 202253.8454.7349.5049.8549.85644,000
04 Mar 202255.1356.7053.3153.8453.84464,400
03 Mar 202258.9059.0055.8356.1156.11398,000
02 Mar 202261.2561.4357.7158.8958.89426,900
01 Mar 202262.7464.4260.3360.9460.94380,700
28 Feb 202261.6064.0561.2862.3062.30341,500
25 Feb 202261.2263.3359.6762.3162.31352,500
24 Feb 202254.3861.4351.0061.4361.431,083,900
23 Feb 202263.3963.9960.1360.1360.13711,600
22 Feb 202262.9764.0061.8062.2662.26430,200
18 Feb 202263.2664.8061.9863.8563.85378,300
17 Feb 202265.8566.2862.6263.0463.04415,200
16 Feb 202266.0766.8464.8065.8465.84343,300
15 Feb 202269.9670.2365.7766.4966.49551,400
14 Feb 202270.2870.7768.2068.7868.78437,100
11 Feb 202270.9873.4069.7670.2870.28300,200
10 Feb 202269.6173.4769.0071.5071.50404,400
09 Feb 202268.4871.5668.3271.4071.40354,500
08 Feb 202265.7468.2464.5067.7267.72370,100
07 Feb 202265.3467.0064.6866.2266.22324,900
04 Feb 202263.8266.2463.1665.4865.48333,700
03 Feb 202264.1865.4962.8763.1563.15296,300
02 Feb 202265.9265.9662.6264.9764.97432,400
01 Feb 202264.0266.2361.3265.3465.34525,800
31 Jan 202263.6866.9561.6763.8763.87967,100
28 Jan 202260.2762.8359.1262.6462.64330,000
27 Jan 202262.6163.5359.6860.5060.50474,600
26 Jan 202266.0067.5661.5061.9961.99534,600
25 Jan 202260.1064.9459.9863.5063.50736,700
24 Jan 202258.2360.9653.9760.7260.72988,600
21 Jan 202264.7665.5660.5960.7060.70819,000
20 Jan 202269.9671.8366.1966.8166.81500,100
19 Jan 202274.0074.4368.7869.2469.24585,000
18 Jan 202277.6478.4872.1673.0673.06731,400
14 Jan 202281.0081.9077.6779.9679.96524,600
13 Jan 202282.1882.9980.5081.3481.34353,200
12 Jan 202283.0283.1780.6481.8581.85391,100
11 Jan 202283.8285.5482.5083.1583.15330,000
10 Jan 202281.0085.4879.5484.9584.95499,300
07 Jan 202280.3982.6479.6081.2581.25494,800
06 Jan 202280.0281.7976.2480.1380.13707,400
05 Jan 202286.7386.9980.0081.0181.01788,400
04 Jan 202295.3696.2683.6586.3586.351,286,000
03 Jan 2022100.68101.9894.6496.1196.11489,800
31 Dec 2021101.30103.11100.31100.59100.59222,100
30 Dec 202198.04103.1898.00101.64101.64345,000
29 Dec 202197.5899.2396.1198.1198.11265,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...