Australia markets closed

Fulgent Genetics, Inc. (FLGT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
20.64+0.08 (+0.39%)
At close: 04:00PM EDT
20.74 +0.10 (+0.48%)
After hours: 05:34PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202420.5121.0520.5120.6420.64144,200
22 Apr 202420.3520.7920.2520.5620.56158,400
19 Apr 202420.0120.3720.0120.3620.36156,200
18 Apr 202420.0020.4519.8820.1120.11219,600
17 Apr 202420.8120.8820.0720.0920.09221,600
16 Apr 202420.6220.9620.3520.7220.72157,600
15 Apr 202420.7320.8020.5120.7520.75190,800
12 Apr 202421.0121.0720.6220.7820.78151,600
11 Apr 202421.2821.2820.6621.0721.07168,100
10 Apr 202421.2821.4120.9521.1621.16147,500
09 Apr 202421.3521.8921.3521.8721.87102,700
08 Apr 202421.2521.4421.0021.2521.25116,800
05 Apr 202420.9821.4520.9121.2821.28144,700
04 Apr 202421.3021.7621.0121.2121.21172,700
03 Apr 202421.0621.2420.6921.1521.15169,200
02 Apr 202421.4721.4721.1521.2721.27166,200
01 Apr 202421.7021.8921.2021.8221.82157,400
28 Mar 202421.7122.1621.6721.7021.70154,100
27 Mar 202421.7121.9921.6321.6921.69173,700
26 Mar 202422.2322.2321.6021.6321.63150,900
25 Mar 202421.7922.1621.7722.1422.14128,800
22 Mar 202421.5421.8921.2321.8121.81189,300
21 Mar 202422.0122.1421.5421.5521.55210,100
20 Mar 202421.6522.1021.3721.9821.98150,200
19 Mar 202421.5621.8521.3121.7721.77166,800
18 Mar 202422.0222.0621.6521.7321.73158,800
15 Mar 202422.1222.4421.9122.0922.09357,600
14 Mar 202422.9322.9322.0522.2022.20405,300
13 Mar 202422.6923.0922.6123.0523.05319,000
12 Mar 202423.1923.1922.6822.7622.76199,000
11 Mar 202422.8323.5622.8023.2623.26151,300
08 Mar 202423.7224.1722.8322.9122.91233,900
07 Mar 202423.4823.7923.4223.6323.63154,400
06 Mar 202423.2223.3922.8923.3523.35212,000
05 Mar 202423.5723.8823.1523.2223.22256,700
04 Mar 202423.2723.7722.7123.7423.74273,900
01 Mar 202422.6223.4922.5923.2423.24369,600
29 Feb 202423.3924.2222.5022.5622.56637,100
28 Feb 202425.4825.4822.7023.4123.41875,500
27 Feb 202424.4125.5024.3025.4825.48636,400
26 Feb 202423.9324.3623.8824.2624.26260,600
23 Feb 202424.1624.1723.6524.0624.06206,000
22 Feb 202424.5324.5323.8524.2824.28304,600
21 Feb 202424.5824.7224.0324.4824.48297,800
20 Feb 202425.0725.2424.7424.8224.82123,700
16 Feb 202425.6225.7125.1925.4025.40105,400
15 Feb 202426.2026.3625.4025.6825.68161,300
14 Feb 202425.1726.0824.9726.0626.06126,500
13 Feb 202425.5125.5124.6424.9124.91206,000
12 Feb 202425.1826.2125.1826.1726.17169,500
09 Feb 202425.2525.6024.9025.3525.35219,400
08 Feb 202425.0225.4024.9725.2725.27126,100
07 Feb 202425.6025.6024.7925.2225.22163,100
06 Feb 202424.5225.8824.3025.6925.69224,300
05 Feb 202424.3524.7324.0824.5424.54268,300
02 Feb 202424.7124.9424.4224.6524.65181,500
01 Feb 202424.6525.0424.1024.9924.99227,800
31 Jan 202424.9525.2824.4624.5924.59184,600
30 Jan 202426.0526.0525.0025.0025.00110,300
29 Jan 202425.7126.2425.4126.2426.24117,200
26 Jan 202426.3126.5125.4825.6025.60116,500
25 Jan 202425.8426.1625.6425.9625.96133,300
24 Jan 202426.5126.5125.5725.7625.76162,100
23 Jan 202426.6826.7425.9626.2826.28118,200
22 Jan 202426.2926.9126.1726.4526.45145,300
19 Jan 202426.1126.2825.5626.1826.18150,400
18 Jan 202426.2626.6825.9426.1226.12225,300
17 Jan 202425.9626.5425.6826.1226.12209,100
16 Jan 202427.5627.5626.4226.4626.46174,800
12 Jan 202428.1928.7627.7627.9727.9782,800
11 Jan 202428.5528.5527.7628.0928.09115,600
10 Jan 202428.4928.9228.0928.7928.79105,600
09 Jan 202428.8629.3028.5428.6028.60123,900
08 Jan 202427.9329.2627.7529.2629.26165,300
05 Jan 202428.4628.6327.9328.1828.18101,500
04 Jan 202428.4228.8628.2028.6928.69155,900
03 Jan 202429.0929.0928.2928.4928.49138,900
02 Jan 202428.6229.9128.5129.2929.29123,200
29 Dec 202329.7029.9128.7828.9128.91180,000
28 Dec 202329.8630.0529.6829.8029.80127,900
27 Dec 202330.4130.5029.8830.1530.15134,700
26 Dec 202330.1430.6030.0030.2730.27208,300
22 Dec 202329.8630.6829.6630.2330.23155,300
21 Dec 202328.9929.9928.6629.8129.81160,000
20 Dec 202328.7030.3828.5128.6328.63353,700
19 Dec 202327.1129.0327.1128.9828.98436,000
18 Dec 202328.0928.0927.0027.0927.09163,800
15 Dec 202328.7428.7427.8328.1828.18561,500
14 Dec 202329.0029.8728.1928.3528.35266,600
13 Dec 202326.9328.6226.9328.5928.59362,300
12 Dec 202326.5427.2226.0527.0327.03306,400
11 Dec 202327.0827.0826.2226.3926.39179,700
08 Dec 202326.4627.2526.4627.0827.08186,100
07 Dec 202326.2726.9725.9026.6026.60302,700
06 Dec 202325.9827.0025.9826.5226.52172,100
05 Dec 202327.2627.2825.9125.9525.95255,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...