Advertisement
U.S. markets closed

Fulgent Genetics, Inc. (FLGT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
21.70+0.01 (+0.05%)
At close: 04:00PM EDT
21.65 -0.05 (-0.23%)
After hours: 06:47PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202421.7122.1621.6721.7021.70147,770
Mar 27, 202421.7121.9921.6321.6921.69173,700
Mar 26, 202422.2322.2321.6021.6321.63150,900
Mar 25, 202421.7922.1621.7722.1422.14128,800
Mar 22, 202421.5421.8921.2321.8121.81189,300
Mar 21, 202422.0122.1421.5421.5521.55210,100
Mar 20, 202421.6522.1021.3721.9821.98150,200
Mar 19, 202421.5621.8521.3121.7721.77166,800
Mar 18, 202422.0222.0621.6521.7321.73158,800
Mar 15, 202422.1222.4421.9122.0922.09357,600
Mar 14, 202422.9322.9322.0522.2022.20405,300
Mar 13, 202422.6923.0922.6123.0523.05319,000
Mar 12, 202423.1923.1922.6822.7622.76199,000
Mar 11, 202422.8323.5622.8023.2623.26151,300
Mar 08, 202423.7224.1722.8322.9122.91233,900
Mar 07, 202423.4823.7923.4223.6323.63154,400
Mar 06, 202423.2223.3922.8923.3523.35212,000
Mar 05, 202423.5723.8823.1523.2223.22256,700
Mar 04, 202423.2723.7722.7123.7423.74273,900
Mar 01, 202422.6223.4922.5923.2423.24369,600
Feb 29, 202423.3924.2222.5022.5622.56637,100
Feb 28, 202425.4825.4822.7023.4123.41875,500
Feb 27, 202424.4125.5024.3025.4825.48636,400
Feb 26, 202423.9324.3623.8824.2624.26260,600
Feb 23, 202424.1624.1723.6524.0624.06206,000
Feb 22, 202424.5324.5323.8524.2824.28304,600
Feb 21, 202424.5824.7224.0324.4824.48297,800
Feb 20, 202425.0725.2424.7424.8224.82123,700
Feb 16, 202425.6225.7125.1925.4025.40105,400
Feb 15, 202426.2026.3625.4025.6825.68161,300
Feb 14, 202425.1726.0824.9726.0626.06126,500
Feb 13, 202425.5125.5124.6424.9124.91206,000
Feb 12, 202425.1826.2125.1826.1726.17169,500
Feb 09, 202425.2525.6024.9025.3525.35219,400
Feb 08, 202425.0225.4024.9725.2725.27126,100
Feb 07, 202425.6025.6024.7925.2225.22163,100
Feb 06, 202424.5225.8824.3025.6925.69224,300
Feb 05, 202424.3524.7324.0824.5424.54268,300
Feb 02, 202424.7124.9424.4224.6524.65181,500
Feb 01, 202424.6525.0424.1024.9924.99227,800
Jan 31, 202424.9525.2824.4624.5924.59184,600
Jan 30, 202426.0526.0525.0025.0025.00110,300
Jan 29, 202425.7126.2425.4126.2426.24117,200
Jan 26, 202426.3126.5125.4825.6025.60116,500
Jan 25, 202425.8426.1625.6425.9625.96133,300
Jan 24, 202426.5126.5125.5725.7625.76162,100
Jan 23, 202426.6826.7425.9626.2826.28118,200
Jan 22, 202426.2926.9126.1726.4526.45145,300
Jan 19, 202426.1126.2825.5626.1826.18150,400
Jan 18, 202426.2626.6825.9426.1226.12225,300
Jan 17, 202425.9626.5425.6826.1226.12209,100
Jan 16, 202427.5627.5626.4226.4626.46174,800
Jan 12, 202428.1928.7627.7627.9727.9782,800
Jan 11, 202428.5528.5527.7628.0928.09115,600
Jan 10, 202428.4928.9228.0928.7928.79105,600
Jan 09, 202428.8629.3028.5428.6028.60123,900
Jan 08, 202427.9329.2627.7529.2629.26165,300
Jan 05, 202428.4628.6327.9328.1828.18101,500
Jan 04, 202428.4228.8628.2028.6928.69155,900
Jan 03, 202429.0929.0928.2928.4928.49138,900
Jan 02, 202428.6229.9128.5129.2929.29123,200
Dec 29, 202329.7029.9128.7828.9128.91180,000
Dec 28, 202329.8630.0529.6829.8029.80127,900
Dec 27, 202330.4130.5029.8830.1530.15134,700
Dec 26, 202330.1430.6030.0030.2730.27208,300
Dec 22, 202329.8630.6829.6630.2330.23155,300
Dec 21, 202328.9929.9928.6629.8129.81160,000
Dec 20, 202328.7030.3828.5128.6328.63353,700
Dec 19, 202327.1129.0327.1128.9828.98436,000
Dec 18, 202328.0928.0927.0027.0927.09163,800
Dec 15, 202328.7428.7427.8328.1828.18561,500
Dec 14, 202329.0029.8728.1928.3528.35266,600
Dec 13, 202326.9328.6226.9328.5928.59362,300
Dec 12, 202326.5427.2226.0527.0327.03306,400
Dec 11, 202327.0827.0826.2226.3926.39179,700
Dec 08, 202326.4627.2526.4627.0827.08186,100
Dec 07, 202326.2726.9725.9026.6026.60302,700
Dec 06, 202325.9827.0025.9826.5226.52172,100
Dec 05, 202327.2627.2825.9125.9525.95255,800
Dec 04, 202327.3927.8027.2527.4727.47160,400
Dec 01, 202327.4527.8627.0627.4727.47124,300
Nov 30, 202327.6428.0527.5027.5827.58164,000
Nov 29, 202327.5528.2027.4527.6327.63193,700
Nov 28, 202327.4827.6727.2427.5527.55155,600
Nov 27, 202327.6927.8327.3727.6127.61128,400
Nov 24, 202327.5228.0927.5227.9327.9388,100
Nov 22, 202327.5127.9327.3427.4827.48114,900
Nov 21, 202327.5127.6527.2927.3427.34123,000
Nov 20, 202326.9027.9526.8027.6227.62206,300
Nov 17, 202327.8027.8426.9927.0627.06161,200
Nov 16, 202327.5427.7227.0327.6627.66105,700
Nov 15, 202327.4227.8927.3427.5627.56219,600
Nov 14, 202326.9127.5626.8627.3427.34219,700
Nov 13, 202325.8626.6525.5826.2426.24191,200
Nov 10, 202326.0426.5525.9726.1926.19256,400
Nov 09, 202326.4426.8226.0126.0926.09208,900
Nov 08, 202326.4727.0026.4226.4426.44198,600
Nov 07, 202327.0027.2326.3926.5026.50253,600
Nov 06, 202327.0427.5926.6927.1327.13301,900
Nov 03, 202324.3627.4924.0626.9426.94488,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...