Australia markets open in 9 hours 37 minutes

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
DateOpenHighLowClose*Adj. close**Volume
08 Feb 202333.9634.7533.1633.2133.21138,600
07 Feb 202333.8534.6133.3734.1934.19143,300
06 Feb 202335.3935.8033.8934.0034.00235,500
03 Feb 202335.6537.4335.6536.2136.21366,300
02 Feb 202335.2136.6635.2136.2736.27279,500
01 Feb 202333.7835.0433.4334.7534.75177,400
31 Jan 202333.1533.8833.0333.7833.78166,100
30 Jan 202334.3434.3432.5933.0433.04171,500
27 Jan 202333.1935.1333.1534.7634.76171,300
26 Jan 202333.4533.5032.6033.2933.29118,300
25 Jan 202333.1233.2032.1733.0333.03161,700
24 Jan 202333.7234.1033.1633.5133.51159,300
23 Jan 202332.6334.0432.5033.9633.96180,100
20 Jan 202332.2732.7231.7532.6332.63169,900
19 Jan 202332.9432.9431.6931.8531.85145,900
18 Jan 202333.4434.6333.0633.1433.14193,900
17 Jan 202332.7033.3232.4933.2333.23223,800
13 Jan 202331.0332.6730.9232.6332.63248,900
12 Jan 202331.0531.3430.2831.2931.29261,900
11 Jan 202330.3631.1030.1331.0031.00283,500
10 Jan 202330.2130.9130.1130.3730.37208,900
09 Jan 202329.6830.5829.4830.2930.29337,000
06 Jan 202329.3330.0928.5329.5929.59224,300
05 Jan 202330.7530.7529.3929.3929.39243,300
04 Jan 202330.9431.2630.6131.0831.08240,000
03 Jan 202330.1631.0529.7430.6630.66243,000
30 Dec 202229.5029.9529.4029.7829.78254,000
29 Dec 202229.3030.3929.0730.0330.03246,900
28 Dec 202229.3230.2629.0129.2329.23254,800
27 Dec 202230.2730.2729.0529.4929.49233,800
23 Dec 202230.7731.3530.2830.3230.32185,700
22 Dec 202230.8730.8730.0230.7630.76191,400
21 Dec 202231.3631.8330.9731.3331.33292,000
20 Dec 202230.3631.4330.0531.0931.09297,600
19 Dec 202231.0631.0730.3030.6030.60274,100
16 Dec 202232.0032.2030.4831.2131.211,197,500
15 Dec 202233.1233.2832.2432.4432.44247,900
14 Dec 202233.6934.1333.1533.7133.71246,400
13 Dec 202234.1535.5533.5333.7033.70297,000
12 Dec 202234.0034.2133.2033.3533.35268,600
09 Dec 202233.4235.0933.3034.0834.08284,000
08 Dec 202235.6736.0533.0733.7033.70553,500
07 Dec 202235.9437.2235.8737.0737.07196,600
06 Dec 202235.8736.4135.5136.0936.09222,400
05 Dec 202235.2136.1235.2035.9335.93157,700
02 Dec 202235.5636.2434.8136.2136.21190,800
01 Dec 202236.3437.1335.6036.0736.07187,500
30 Nov 202235.1036.2933.8836.2736.27325,500
29 Nov 202235.8736.4635.0135.1835.18225,200
28 Nov 202236.6937.2535.5735.9035.90152,700
25 Nov 202236.4936.9936.0236.8936.89104,100
23 Nov 202236.0037.2136.0036.4936.49197,000
22 Nov 202236.7136.9435.3235.9935.99314,900
21 Nov 202236.6237.6336.4436.7136.71246,000
18 Nov 202237.2438.0536.6537.0537.05253,800
17 Nov 202235.2736.0034.2735.8935.89233,900
16 Nov 202236.8036.8035.5135.9635.96176,400
15 Nov 202236.6538.1236.6137.0237.02217,100
14 Nov 202238.7339.3135.8535.9235.92323,500
11 Nov 202236.7539.4136.4139.2439.24367,100
10 Nov 202235.5236.9635.3936.9036.90451,500
09 Nov 202234.5036.8233.7134.0334.03409,000
08 Nov 202232.2735.4331.0734.7034.70692,800
07 Nov 202236.5036.6732.1935.5235.52854,600
04 Nov 202238.0938.3136.9937.9837.98191,000
03 Nov 202238.3438.8037.5537.8937.89165,000
02 Nov 202240.0140.5138.4238.4838.48221,500
01 Nov 202239.9940.4939.5940.2540.25238,200
31 Oct 202239.9940.3739.6339.6339.63214,600
28 Oct 202239.4740.3539.2140.2840.28188,500
27 Oct 202240.1340.4739.0139.4139.41207,100
26 Oct 202238.2040.5538.2040.0840.08326,600
25 Oct 202238.0538.8338.0538.2038.20238,300
24 Oct 202238.5338.6037.6937.9637.96202,400
21 Oct 202236.9438.4236.1738.2938.29289,200
20 Oct 202236.2837.6336.0436.8536.85177,600
19 Oct 202237.3237.3235.6636.2236.22215,100
18 Oct 202238.2038.9037.5037.6737.67192,700
17 Oct 202237.0838.0137.0337.3937.39202,900
14 Oct 202237.7538.2936.3636.3936.39199,300
13 Oct 202236.5038.0836.2637.5337.53288,900
12 Oct 202236.7537.3336.3036.9736.97204,900
11 Oct 202237.2238.1036.4436.7636.76256,900
10 Oct 202237.7038.1436.8037.3637.36270,600
07 Oct 202238.2138.2737.3737.6237.62313,400
06 Oct 202238.3638.7437.6738.4538.45209,000
05 Oct 202238.2038.3736.8138.3338.33317,700
04 Oct 202238.5439.1238.3638.7338.73249,000
03 Oct 202238.2138.8537.6237.7837.78295,600
30 Sept 202238.7839.6238.0438.1238.12194,000
29 Sept 202238.1238.7937.7538.7838.78194,400
28 Sept 202238.4639.2038.2938.8138.81196,800
27 Sept 202238.3338.9537.6237.9237.92223,400
26 Sept 202238.0038.8537.7638.0938.09243,600
23 Sept 202237.8738.1837.3338.0438.04253,200
22 Sept 202238.4538.6037.8238.2338.23195,600
21 Sept 202239.9940.9438.6738.7338.73253,300
20 Sept 202241.1841.2839.7139.7539.75265,000
19 Sept 202241.5041.6240.6441.4541.45254,800
16 Sept 202241.0441.9240.7041.8441.84526,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...