Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Dec 2023	27.26	27.28	25.91	25.95	25.95	234,834
04 Dec 2023	27.39	27.80	27.25	27.47	27.47	160,400
01 Dec 2023	27.45	27.86	27.06	27.47	27.47	124,300
30 Nov 2023	27.64	28.05	27.50	27.58	27.58	164,000
29 Nov 2023	27.55	28.20	27.45	27.63	27.63	193,700
28 Nov 2023	27.48	27.67	27.24	27.55	27.55	155,600
27 Nov 2023	27.69	27.83	27.37	27.61	27.61	128,400
24 Nov 2023	27.52	28.09	27.52	27.93	27.93	88,100
22 Nov 2023	27.51	27.93	27.34	27.48	27.48	114,900
21 Nov 2023	27.51	27.65	27.29	27.34	27.34	123,000
20 Nov 2023	26.90	27.95	26.80	27.62	27.62	206,300
17 Nov 2023	27.80	27.84	26.99	27.06	27.06	161,200
16 Nov 2023	27.54	27.72	27.03	27.66	27.66	105,700
15 Nov 2023	27.42	27.89	27.34	27.56	27.56	219,600
14 Nov 2023	26.91	27.56	26.86	27.34	27.34	219,700
13 Nov 2023	25.86	26.65	25.58	26.24	26.24	191,200
10 Nov 2023	26.04	26.55	25.97	26.19	26.19	256,400
09 Nov 2023	26.44	26.82	26.01	26.09	26.09	208,900
08 Nov 2023	26.47	27.00	26.42	26.44	26.44	198,600
07 Nov 2023	27.00	27.23	26.39	26.50	26.50	253,600
06 Nov 2023	27.04	27.59	26.69	27.13	27.13	301,900
03 Nov 2023	24.36	27.49	24.06	26.94	26.94	488,000
02 Nov 2023	23.84	24.07	23.10	23.79	23.79	292,200
01 Nov 2023	23.95	23.95	23.24	23.75	23.75	131,600
31 Oct 2023	23.70	24.21	23.70	23.94	23.94	186,700
30 Oct 2023	24.05	24.08	23.09	23.64	23.64	256,200
27 Oct 2023	24.00	24.25	23.58	24.03	24.03	213,500
26 Oct 2023	24.58	24.88	23.94	24.02	24.02	432,100
25 Oct 2023	25.03	25.29	24.38	24.63	24.63	263,200
24 Oct 2023	25.42	25.69	25.20	25.31	25.31	277,700
23 Oct 2023	25.27	25.88	25.23	25.30	25.30	248,800
20 Oct 2023	25.71	26.00	25.28	25.41	25.41	342,800
19 Oct 2023	25.12	25.85	25.04	25.45	25.45	242,100
18 Oct 2023	24.93	25.42	24.69	25.19	25.19	178,300
17 Oct 2023	24.97	25.74	24.97	25.06	25.06	258,600
16 Oct 2023	24.89	25.25	24.71	25.13	25.13	274,100
13 Oct 2023	24.44	25.06	24.31	24.90	24.90	217,300
12 Oct 2023	25.40	25.40	24.32	24.49	24.49	264,300
11 Oct 2023	26.35	26.58	25.21	25.42	25.42	243,600
10 Oct 2023	26.60	26.99	26.38	26.41	26.41	187,000
09 Oct 2023	26.63	26.89	26.43	26.60	26.60	139,000
06 Oct 2023	26.48	27.07	26.32	26.86	26.86	170,800
05 Oct 2023	26.76	26.91	26.34	26.73	26.73	175,200
04 Oct 2023	26.47	26.93	26.22	26.79	26.79	160,200
03 Oct 2023	26.73	26.91	26.49	26.51	26.51	134,000
02 Oct 2023	26.58	27.27	26.31	26.91	26.91	678,600
29 Sept 2023	27.09	27.30	26.38	26.74	26.74	243,000
28 Sept 2023	27.10	27.34	26.75	26.82	26.82	211,300
27 Sept 2023	27.48	28.13	27.15	27.19	27.19	246,400
26 Sept 2023	27.49	27.62	27.17	27.43	27.43	268,800
25 Sept 2023	27.25	27.72	27.04	27.65	27.65	191,900
22 Sept 2023	27.67	28.18	27.30	27.32	27.32	282,200
21 Sept 2023	27.58	27.91	27.39	27.67	27.67	190,100
20 Sept 2023	28.61	28.76	27.86	27.87	27.87	175,000
19 Sept 2023	29.02	29.21	28.51	28.52	28.52	242,500
18 Sept 2023	29.56	29.56	28.82	29.08	29.08	236,600
15 Sept 2023	29.79	29.87	29.35	29.67	29.67	450,600
14 Sept 2023	29.85	30.10	29.66	29.76	29.76	115,300
13 Sept 2023	30.00	30.18	29.66	29.76	29.76	148,400
12 Sept 2023	30.44	30.70	29.92	30.00	30.00	200,100
11 Sept 2023	30.79	31.26	30.63	30.71	30.71	166,700
08 Sept 2023	31.60	31.81	30.64	30.78	30.78	203,900
07 Sept 2023	31.61	31.73	31.31	31.70	31.70	220,000
06 Sept 2023	31.67	31.95	31.43	31.75	31.75	182,900
05 Sept 2023	32.29	32.49	31.14	31.56	31.56	262,300
01 Sept 2023	32.90	33.28	32.47	32.62	32.62	150,100
31 Aug 2023	33.55	33.97	32.76	32.76	32.76	263,400
30 Aug 2023	33.60	33.77	33.14	33.57	33.57	349,500
29 Aug 2023	33.48	34.31	33.30	33.82	33.82	611,700
28 Aug 2023	33.83	34.36	33.43	33.60	33.60	164,800
25 Aug 2023	33.53	34.08	33.44	33.65	33.65	153,000
24 Aug 2023	33.94	33.95	33.40	33.51	33.51	273,300
23 Aug 2023	33.80	34.64	33.64	33.95	33.95	174,500
22 Aug 2023	33.49	34.30	33.40	33.86	33.86	194,600
21 Aug 2023	33.64	33.94	33.00	33.51	33.51	179,800
18 Aug 2023	34.00	34.45	33.49	33.64	33.64	242,200
17 Aug 2023	34.15	34.83	33.55	34.31	34.31	264,200
16 Aug 2023	33.91	34.49	33.57	34.05	34.05	221,100
15 Aug 2023	33.39	35.07	33.35	34.07	34.07	312,400
14 Aug 2023	32.65	33.50	32.15	33.38	33.38	229,700
11 Aug 2023	32.58	33.20	32.41	32.65	32.65	133,200
10 Aug 2023	32.81	33.70	32.36	32.52	32.52	238,300
09 Aug 2023	33.16	33.65	32.25	32.81	32.81	217,200
08 Aug 2023	33.58	34.69	33.12	33.35	33.35	301,000
07 Aug 2023	39.14	39.14	33.88	33.90	33.90	474,600
04 Aug 2023	44.00	44.09	38.86	38.88	38.88	817,000
03 Aug 2023	39.08	40.23	38.64	40.08	40.08	337,100
02 Aug 2023	38.45	39.44	38.04	39.26	39.26	194,900
01 Aug 2023	38.68	38.90	38.43	38.83	38.83	85,400
31 July 2023	38.63	38.98	37.96	38.83	38.83	140,100
28 July 2023	38.22	38.94	38.04	38.63	38.63	90,100
27 July 2023	39.20	39.25	37.68	37.90	37.90	139,400
26 July 2023	39.50	39.96	38.82	39.12	39.12	90,500
25 July 2023	39.86	40.25	39.49	39.50	39.50	98,700
24 July 2023	39.88	40.34	39.28	39.97	39.97	98,300
21 July 2023	40.46	40.54	39.67	40.01	40.01	145,400
20 July 2023	40.80	40.80	39.94	40.23	40.23	96,300
19 July 2023	39.78	40.95	39.70	40.81	40.81	174,700
18 July 2023	39.25	39.77	39.02	39.55	39.55	128,400
17 July 2023	38.65	39.62	38.35	39.22	39.22	150,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,269.80-66.30(-0.90%)

ASX 2007,061.60-63.10(-0.89%)

AUD/USD0.6552-0.0070(-1.06%)

OIL72.13-0.19(-0.26%)

GOLD2,037.40+1.10(+0.05%)

Bitcoin AUD67,258.67+3,241.95(+5.06%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Fulgent Genetics, Inc. (FLGT)

ALL ORDS
7,269.80
-66.30(-0.90%)

ASX 200
7,061.60
-63.10(-0.89%)

AUD/USD
0.6552
-0.0070(-1.06%)

OIL
72.13
-0.19(-0.26%)

GOLD
2,037.40
+1.10(+0.05%)

Bitcoin AUD
67,258.67
+3,241.95(+5.06%)