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

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

Date	Open	High	Low	Close*	Adj. close**	Volume
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
11 May 2022	51.25	53.01	48.25	48.68	48.68	459,500
10 May 2022	51.33	53.11	49.80	52.36	52.36	431,600
09 May 2022	52.38	52.83	50.33	50.65	50.65	615,600
06 May 2022	53.75	55.58	52.49	53.94	53.94	398,200
05 May 2022	57.36	57.44	53.01	54.40	54.40	418,400
04 May 2022	56.45	58.83	53.00	58.73	58.73	696,900
03 May 2022	56.32	57.90	55.65	56.69	56.69	435,000
02 May 2022	54.46	56.78	54.20	56.24	56.24	254,300
29 Apr 2022	56.05	57.98	54.73	54.88	54.88	295,400
28 Apr 2022	55.83	56.77	53.79	56.37	56.37	285,200
27 Apr 2022	54.94	57.00	54.85	55.10	55.10	292,500
26 Apr 2022	57.19	57.56	54.89	54.99	54.99	270,100
25 Apr 2022	55.42	58.50	55.42	57.87	57.87	268,900
22 Apr 2022	57.79	58.22	55.37	56.44	56.44	334,100
21 Apr 2022	60.51	60.78	56.69	57.17	57.17	322,400
20 Apr 2022	59.56	60.81	58.51	59.66	59.66	405,900
19 Apr 2022	57.33	59.88	56.50	59.14	59.14	669,000
18 Apr 2022	55.94	56.17	54.42	55.26	55.26	423,800
14 Apr 2022	58.45	59.33	56.09	56.13	56.13	204,000
13 Apr 2022	57.73	59.18	57.32	58.45	58.45	245,900
12 Apr 2022	58.33	59.54	57.15	58.01	58.01	353,900
11 Apr 2022	57.57	58.78	55.74	57.40	57.40	449,700
08 Apr 2022	60.00	60.51	58.28	58.36	58.36	212,200
07 Apr 2022	58.56	60.77	58.27	60.19	60.19	306,800
06 Apr 2022	60.00	60.27	57.09	58.88	58.88	379,000
05 Apr 2022	62.33	63.00	61.00	61.19	61.19	242,600
04 Apr 2022	62.83	63.89	62.00	62.75	62.75	222,800
01 Apr 2022	62.65	64.14	61.65	62.53	62.53	250,800
31 Mar 2022	62.89	64.34	61.46	62.41	62.41	271,900
30 Mar 2022	64.68	65.22	61.74	62.61	62.61	270,900
29 Mar 2022	62.57	65.32	62.32	65.04	65.04	334,700
28 Mar 2022	61.30	62.49	60.01	61.50	61.50	170,900
25 Mar 2022	62.32	62.45	60.10	60.97	60.97	202,300
24 Mar 2022	61.70	63.35	60.44	62.45	62.45	295,200
23 Mar 2022	62.19	63.03	60.87	61.39	61.39	469,100
22 Mar 2022	63.00	64.12	62.38	63.10	63.10	338,400
21 Mar 2022	64.02	64.90	61.96	62.90	62.90	341,900
18 Mar 2022	62.27	65.17	62.27	64.71	64.71	650,900
17 Mar 2022	58.72	62.28	58.63	61.81	61.81	377,400
16 Mar 2022	56.90	60.21	56.80	59.67	59.67	437,000
15 Mar 2022	54.03	56.29	53.23	56.25	56.25	468,500
14 Mar 2022	54.00	59.15	53.21	54.17	54.17	606,200
11 Mar 2022	56.29	56.93	54.19	54.20	54.20	272,600
10 Mar 2022	55.53	56.89	54.66	55.89	55.89	266,600
09 Mar 2022	55.97	58.95	55.48	57.05	57.05	557,000
08 Mar 2022	51.30	56.62	51.00	54.65	54.65	1,019,400
07 Mar 2022	53.84	54.73	49.50	49.85	49.85	644,000
04 Mar 2022	55.13	56.70	53.31	53.84	53.84	464,400
03 Mar 2022	58.90	59.00	55.83	56.11	56.11	398,000
02 Mar 2022	61.25	61.43	57.71	58.89	58.89	426,900
01 Mar 2022	62.74	64.42	60.33	60.94	60.94	380,700
28 Feb 2022	61.60	64.05	61.28	62.30	62.30	341,500
25 Feb 2022	61.22	63.33	59.67	62.31	62.31	352,500
24 Feb 2022	54.38	61.43	51.00	61.43	61.43	1,083,900
23 Feb 2022	63.39	63.99	60.13	60.13	60.13	711,600
22 Feb 2022	62.97	64.00	61.80	62.26	62.26	430,200
18 Feb 2022	63.26	64.80	61.98	63.85	63.85	378,300
17 Feb 2022	65.85	66.28	62.62	63.04	63.04	415,200
16 Feb 2022	66.07	66.84	64.80	65.84	65.84	343,300
15 Feb 2022	69.96	70.23	65.77	66.49	66.49	551,400
14 Feb 2022	70.28	70.77	68.20	68.78	68.78	437,100
11 Feb 2022	70.98	73.40	69.76	70.28	70.28	300,200
10 Feb 2022	69.61	73.47	69.00	71.50	71.50	404,400
09 Feb 2022	68.48	71.56	68.32	71.40	71.40	354,500
08 Feb 2022	65.74	68.24	64.50	67.72	67.72	370,100
07 Feb 2022	65.34	67.00	64.68	66.22	66.22	324,900
04 Feb 2022	63.82	66.24	63.16	65.48	65.48	333,700
03 Feb 2022	64.18	65.49	62.87	63.15	63.15	296,300
02 Feb 2022	65.92	65.96	62.62	64.97	64.97	432,400
01 Feb 2022	64.02	66.23	61.32	65.34	65.34	525,800
31 Jan 2022	63.68	66.95	61.67	63.87	63.87	967,100
28 Jan 2022	60.27	62.83	59.12	62.64	62.64	330,000
27 Jan 2022	62.61	63.53	59.68	60.50	60.50	474,600
26 Jan 2022	66.00	67.56	61.50	61.99	61.99	534,600
25 Jan 2022	60.10	64.94	59.98	63.50	63.50	736,700
24 Jan 2022	58.23	60.96	53.97	60.72	60.72	988,600
21 Jan 2022	64.76	65.56	60.59	60.70	60.70	819,000
20 Jan 2022	69.96	71.83	66.19	66.81	66.81	500,100
19 Jan 2022	74.00	74.43	68.78	69.24	69.24	585,000
18 Jan 2022	77.64	78.48	72.16	73.06	73.06	731,400
14 Jan 2022	81.00	81.90	77.67	79.96	79.96	524,600
13 Jan 2022	82.18	82.99	80.50	81.34	81.34	353,200
12 Jan 2022	83.02	83.17	80.64	81.85	81.85	391,100
11 Jan 2022	83.82	85.54	82.50	83.15	83.15	330,000
10 Jan 2022	81.00	85.48	79.54	84.95	84.95	499,300
07 Jan 2022	80.39	82.64	79.60	81.25	81.25	494,800
06 Jan 2022	80.02	81.79	76.24	80.13	80.13	707,400
05 Jan 2022	86.73	86.99	80.00	81.01	81.01	788,400
04 Jan 2022	95.36	96.26	83.65	86.35	86.35	1,286,000
03 Jan 2022	100.68	101.98	94.64	96.11	96.11	489,800
31 Dec 2021	101.30	103.11	100.31	100.59	100.59	222,100
30 Dec 2021	98.04	103.18	98.00	101.64	101.64	345,000
29 Dec 2021	97.58	99.23	96.11	98.11	98.11	265,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,391.00+87.70(+1.20%)

ASX 2007,145.60+81.10(+1.15%)

AUD/USD0.7037-0.0012(-0.17%)

OIL112.70+0.49(+0.44%)

GOLD1,845.10+3.90(+0.21%)

BTC-AUD42,905.09+1,076.43(+2.57%)

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

Fulgent Genetics, Inc. (FLGT)

ALL ORDS
7,391.00
+87.70(+1.20%)

ASX 200
7,145.60
+81.10(+1.15%)

AUD/USD
0.7037
-0.0012(-0.17%)

OIL
112.70
+0.49(+0.44%)

GOLD
1,845.10
+3.90(+0.21%)

BTC-AUD
42,905.09
+1,076.43(+2.57%)