Australia markets close in 5 hours 59 minutes

Fulgent Genetics, Inc. (FLGT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
25.95-1.52 (-5.53%)
At close: 04:00PM EST
25.95 0.00 (0.00%)
After hours: 05:33PM EST
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202327.2627.2825.9125.9525.95234,834
04 Dec 202327.3927.8027.2527.4727.47160,400
01 Dec 202327.4527.8627.0627.4727.47124,300
30 Nov 202327.6428.0527.5027.5827.58164,000
29 Nov 202327.5528.2027.4527.6327.63193,700
28 Nov 202327.4827.6727.2427.5527.55155,600
27 Nov 202327.6927.8327.3727.6127.61128,400
24 Nov 202327.5228.0927.5227.9327.9388,100
22 Nov 202327.5127.9327.3427.4827.48114,900
21 Nov 202327.5127.6527.2927.3427.34123,000
20 Nov 202326.9027.9526.8027.6227.62206,300
17 Nov 202327.8027.8426.9927.0627.06161,200
16 Nov 202327.5427.7227.0327.6627.66105,700
15 Nov 202327.4227.8927.3427.5627.56219,600
14 Nov 202326.9127.5626.8627.3427.34219,700
13 Nov 202325.8626.6525.5826.2426.24191,200
10 Nov 202326.0426.5525.9726.1926.19256,400
09 Nov 202326.4426.8226.0126.0926.09208,900
08 Nov 202326.4727.0026.4226.4426.44198,600
07 Nov 202327.0027.2326.3926.5026.50253,600
06 Nov 202327.0427.5926.6927.1327.13301,900
03 Nov 202324.3627.4924.0626.9426.94488,000
02 Nov 202323.8424.0723.1023.7923.79292,200
01 Nov 202323.9523.9523.2423.7523.75131,600
31 Oct 202323.7024.2123.7023.9423.94186,700
30 Oct 202324.0524.0823.0923.6423.64256,200
27 Oct 202324.0024.2523.5824.0324.03213,500
26 Oct 202324.5824.8823.9424.0224.02432,100
25 Oct 202325.0325.2924.3824.6324.63263,200
24 Oct 202325.4225.6925.2025.3125.31277,700
23 Oct 202325.2725.8825.2325.3025.30248,800
20 Oct 202325.7126.0025.2825.4125.41342,800
19 Oct 202325.1225.8525.0425.4525.45242,100
18 Oct 202324.9325.4224.6925.1925.19178,300
17 Oct 202324.9725.7424.9725.0625.06258,600
16 Oct 202324.8925.2524.7125.1325.13274,100
13 Oct 202324.4425.0624.3124.9024.90217,300
12 Oct 202325.4025.4024.3224.4924.49264,300
11 Oct 202326.3526.5825.2125.4225.42243,600
10 Oct 202326.6026.9926.3826.4126.41187,000
09 Oct 202326.6326.8926.4326.6026.60139,000
06 Oct 202326.4827.0726.3226.8626.86170,800
05 Oct 202326.7626.9126.3426.7326.73175,200
04 Oct 202326.4726.9326.2226.7926.79160,200
03 Oct 202326.7326.9126.4926.5126.51134,000
02 Oct 202326.5827.2726.3126.9126.91678,600
29 Sept 202327.0927.3026.3826.7426.74243,000
28 Sept 202327.1027.3426.7526.8226.82211,300
27 Sept 202327.4828.1327.1527.1927.19246,400
26 Sept 202327.4927.6227.1727.4327.43268,800
25 Sept 202327.2527.7227.0427.6527.65191,900
22 Sept 202327.6728.1827.3027.3227.32282,200
21 Sept 202327.5827.9127.3927.6727.67190,100
20 Sept 202328.6128.7627.8627.8727.87175,000
19 Sept 202329.0229.2128.5128.5228.52242,500
18 Sept 202329.5629.5628.8229.0829.08236,600
15 Sept 202329.7929.8729.3529.6729.67450,600
14 Sept 202329.8530.1029.6629.7629.76115,300
13 Sept 202330.0030.1829.6629.7629.76148,400
12 Sept 202330.4430.7029.9230.0030.00200,100
11 Sept 202330.7931.2630.6330.7130.71166,700
08 Sept 202331.6031.8130.6430.7830.78203,900
07 Sept 202331.6131.7331.3131.7031.70220,000
06 Sept 202331.6731.9531.4331.7531.75182,900
05 Sept 202332.2932.4931.1431.5631.56262,300
01 Sept 202332.9033.2832.4732.6232.62150,100
31 Aug 202333.5533.9732.7632.7632.76263,400
30 Aug 202333.6033.7733.1433.5733.57349,500
29 Aug 202333.4834.3133.3033.8233.82611,700
28 Aug 202333.8334.3633.4333.6033.60164,800
25 Aug 202333.5334.0833.4433.6533.65153,000
24 Aug 202333.9433.9533.4033.5133.51273,300
23 Aug 202333.8034.6433.6433.9533.95174,500
22 Aug 202333.4934.3033.4033.8633.86194,600
21 Aug 202333.6433.9433.0033.5133.51179,800
18 Aug 202334.0034.4533.4933.6433.64242,200
17 Aug 202334.1534.8333.5534.3134.31264,200
16 Aug 202333.9134.4933.5734.0534.05221,100
15 Aug 202333.3935.0733.3534.0734.07312,400
14 Aug 202332.6533.5032.1533.3833.38229,700
11 Aug 202332.5833.2032.4132.6532.65133,200
10 Aug 202332.8133.7032.3632.5232.52238,300
09 Aug 202333.1633.6532.2532.8132.81217,200
08 Aug 202333.5834.6933.1233.3533.35301,000
07 Aug 202339.1439.1433.8833.9033.90474,600
04 Aug 202344.0044.0938.8638.8838.88817,000
03 Aug 202339.0840.2338.6440.0840.08337,100
02 Aug 202338.4539.4438.0439.2639.26194,900
01 Aug 202338.6838.9038.4338.8338.8385,400
31 July 202338.6338.9837.9638.8338.83140,100
28 July 202338.2238.9438.0438.6338.6390,100
27 July 202339.2039.2537.6837.9037.90139,400
26 July 202339.5039.9638.8239.1239.1290,500
25 July 202339.8640.2539.4939.5039.5098,700
24 July 202339.8840.3439.2839.9739.9798,300
21 July 202340.4640.5439.6740.0140.01145,400
20 July 202340.8040.8039.9440.2340.2396,300
19 July 202339.7840.9539.7040.8140.81174,700
18 July 202339.2539.7739.0239.5539.55128,400
17 July 202338.6539.6238.3539.2239.22150,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...