Fulgent Genetics, Inc. FLGT
24.66 USD -0.19 (-0.76%)
Regular-session close
24.66 0.00 0.00%
After hours · Nov 13, 4:01 PM ET
24.35 Day range 25.01
13.79 52-week range 30.85
- YTD
- -6.13%
- 1 year
- -16.66%
FLGT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 24.85 | 25.00 | 24.35 | 24.66 | -0.19 | -0.76% | 262,096 |
| Nov 12, 2026 | 25.41 | 25.73 | 24.55 | 24.85 | -0.85 | -3.31% | 287,400 |
| Nov 11, 2026 | 25.58 | 26.75 | 25.29 | 25.70 | -0.08 | -0.31% | 494,600 |
| Nov 10, 2026 | 26.50 | 27.41 | 25.53 | 25.78 | -0.37 | -1.41% | 616,900 |
| Nov 9, 2026 | 23.86 | 26.66 | 23.33 | 26.15 | +2.41 | +10.15% | 974,000 |
| Nov 6, 2026 | 20.47 | 23.85 | 19.64 | 23.74 | +5.08 | +27.22% | 1,097,400 |
| Nov 5, 2026 | 19.59 | 19.63 | 18.44 | 18.66 | -1.02 | -5.18% | 388,300 |
| Nov 4, 2026 | 19.74 | 19.99 | 19.30 | 19.68 | +0.31 | +1.60% | 364,000 |
| Nov 3, 2026 | 19.41 | 19.73 | 19.19 | 19.37 | +0.08 | +0.41% | 284,400 |
| Nov 2, 2026 | 20.82 | 20.83 | 19.05 | 19.29 | -1.33 | -6.45% | 339,400 |
| Oct 30, 2026 | 21.50 | 21.77 | 20.54 | 20.62 | -1.06 | -4.89% | 201,400 |
| Oct 29, 2026 | 21.64 | 21.72 | 21.14 | 21.68 | +0.16 | +0.74% | 210,100 |
| Oct 28, 2026 | 20.64 | 21.52 | 20.64 | 21.52 | +0.82 | +3.96% | 397,600 |
| Oct 27, 2026 | 20.19 | 20.73 | 20.08 | 20.70 | +0.48 | +2.37% | 355,600 |
| Oct 26, 2026 | 20.14 | 20.53 | 20.14 | 20.22 | +0.12 | +0.60% | 191,200 |
| Oct 23, 2026 | 19.85 | 20.28 | 19.65 | 20.10 | +0.11 | +0.55% | 240,100 |
| Oct 22, 2026 | 20.08 | 20.24 | 19.30 | 19.99 | -0.14 | -0.70% | 278,900 |
| Oct 21, 2026 | 20.21 | 20.50 | 19.98 | 20.13 | -0.20 | -0.98% | 193,800 |
| Oct 20, 2026 | 20.19 | 20.67 | 19.96 | 20.33 | +0.23 | +1.14% | 161,000 |
| Oct 19, 2026 | 19.89 | 20.39 | 19.89 | 20.10 | +0.29 | +1.46% | 212,700 |
| Oct 16, 2026 | 21.45 | 21.49 | 19.73 | 19.81 | -1.53 | -7.17% | 443,400 |
| Oct 15, 2026 | 21.05 | 21.50 | 20.86 | 21.34 | +0.33 | +1.57% | 139,700 |
| Oct 14, 2026 | 20.84 | 21.44 | 20.65 | 21.01 | -0.05 | -0.24% | 352,100 |
| Oct 13, 2026 | 21.47 | 21.60 | 21.06 | 21.06 | -0.41 | -1.91% | 201,300 |
| Oct 12, 2026 | 21.74 | 21.80 | 21.22 | 21.47 | -0.27 | -1.24% | 228,000 |
| Oct 9, 2026 | 20.82 | 21.79 | 20.82 | 21.74 | +0.92 | +4.42% | 253,900 |
| Oct 8, 2026 | 20.49 | 20.88 | 19.82 | 20.82 | +0.25 | +1.22% | 427,900 |
| Oct 7, 2026 | 20.48 | 20.70 | 19.90 | 20.57 | -0.01 | -0.05% | 298,300 |
| Oct 6, 2026 | 22.43 | 22.78 | 20.46 | 20.58 | -1.87 | -8.33% | 368,600 |
| Oct 5, 2026 | 21.37 | 22.47 | 21.28 | 22.45 | +0.97 | +4.52% | 308,000 |
| Oct 2, 2026 | 21.64 | 21.64 | 21.07 | 21.48 | +0.18 | +0.85% | 297,600 |
| Oct 1, 2026 | 21.99 | 22.05 | 21.12 | 21.30 | -0.72 | -3.27% | 338,200 |
| Sep 30, 2026 | 22.07 | 22.25 | 21.69 | 22.02 | -0.06 | -0.27% | 273,500 |
| Sep 29, 2026 | 22.29 | 22.59 | 21.88 | 22.08 | -0.28 | -1.25% | 234,800 |
| Sep 28, 2026 | 21.99 | 22.39 | 21.83 | 22.36 | +0.16 | +0.72% | 248,600 |
| Sep 25, 2026 | 21.69 | 22.25 | 21.36 | 22.20 | +0.65 | +3.02% | 247,000 |
| Sep 24, 2026 | 21.28 | 21.87 | 21.27 | 21.55 | +0.28 | +1.32% | 369,600 |
| Sep 23, 2026 | 21.52 | 21.63 | 21.12 | 21.27 | -0.38 | -1.76% | 190,300 |
| Sep 22, 2026 | 21.52 | 21.84 | 21.35 | 21.65 | +0.11 | +0.51% | 252,300 |
| Sep 21, 2026 | 21.93 | 21.93 | 21.01 | 21.54 | -0.15 | -0.69% | 348,800 |
| Sep 18, 2026 | 21.70 | 21.88 | 21.41 | 21.69 | -0.16 | -0.73% | 669,200 |
| Sep 17, 2026 | 21.59 | 21.88 | 21.37 | 21.85 | +0.22 | +1.02% | 312,000 |
| Sep 16, 2026 | 21.31 | 21.81 | 21.20 | 21.63 | +0.35 | +1.64% | 328,300 |
| Sep 15, 2026 | 20.60 | 21.31 | 20.60 | 21.28 | +0.63 | +3.05% | 479,900 |
| Sep 14, 2026 | 20.46 | 20.80 | 20.10 | 20.65 | +0.20 | +0.98% | 336,300 |
| Sep 11, 2026 | 20.30 | 20.52 | 19.86 | 20.45 | +0.33 | +1.64% | 380,500 |
| Sep 10, 2026 | 19.69 | 20.16 | 19.46 | 20.12 | +0.27 | +1.36% | 337,300 |
| Sep 9, 2026 | 20.09 | 20.09 | 19.61 | 19.85 | -0.35 | -1.73% | 369,900 |
| Sep 8, 2026 | 19.55 | 20.23 | 19.44 | 20.20 | +0.47 | +2.38% | 375,000 |
| Sep 4, 2026 | 19.54 | 19.86 | 19.38 | 19.73 | +0.08 | +0.41% | 225,000 |
| Sep 3, 2026 | 20.11 | 20.34 | 19.46 | 19.65 | -0.39 | -1.95% | 283,500 |
| Sep 2, 2026 | 19.59 | 20.20 | 19.59 | 20.04 | +0.45 | +2.30% | 412,400 |
| Sep 1, 2026 | 19.29 | 19.85 | 19.29 | 19.59 | +0.22 | +1.14% | 285,600 |
| Aug 31, 2026 | 19.42 | 19.53 | 19.04 | 19.37 | -0.24 | -1.22% | 407,400 |
| Aug 28, 2026 | 19.88 | 19.93 | 19.49 | 19.61 | -0.34 | -1.70% | 192,500 |
| Aug 27, 2026 | 19.74 | 20.21 | 19.74 | 19.95 | +0.14 | +0.71% | 212,500 |
| Aug 26, 2026 | 19.96 | 20.00 | 19.75 | 19.81 | -0.14 | -0.70% | 170,800 |
| Aug 25, 2026 | 19.50 | 20.06 | 19.35 | 19.95 | +0.50 | +2.57% | 185,400 |
| Aug 24, 2026 | 19.89 | 19.91 | 19.19 | 19.45 | -0.45 | -2.26% | 259,900 |
| Aug 21, 2026 | 20.01 | 20.04 | 19.57 | 19.90 | -0.02 | -0.10% | 324,000 |
| Aug 20, 2026 | 19.60 | 20.52 | 19.58 | 19.92 | +0.18 | +0.91% | 203,700 |
| Aug 19, 2026 | 18.96 | 19.80 | 18.96 | 19.74 | +1.17 | +6.30% | 265,000 |
| Aug 18, 2026 | 18.49 | 18.79 | 18.38 | 18.57 | -0.09 | -0.48% | 168,000 |
| Aug 17, 2026 | 18.40 | 18.83 | 18.28 | 18.66 | +0.10 | +0.54% | 242,900 |
| Aug 14, 2026 | 18.63 | 18.68 | 18.37 | 18.56 | -0.09 | -0.48% | 140,500 |
65 days, newest first. Daily bars as drawn on the FLGT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.