NASDAQ : FLGT
Fulgent Genetics, Inc. — Price history
Healthcare · Diagnostics & Research · United States
Last price 21.68 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 596.53M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Fulgent Genetics, Inc. (FLGT) closed at 19.29 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 20.82 | 20.84 | 19.05 | 19.29 | 339,601 | -6.45% |
| 2026-10-30 | 21.5 | 21.77 | 20.54 | 20.62 | 201,370 | -4.89% |
| 2026-10-29 | 21.64 | 21.72 | 21.14 | 21.68 | 210,287 | +0.74% |
| 2026-10-28 | 20.64 | 21.52 | 20.64 | 21.52 | 397,563 | +3.96% |
| 2026-10-27 | 20.19 | 20.73 | 20.08 | 20.7 | 355,832 | +2.37% |
| 2026-10-26 | 20.14 | 20.53 | 20.14 | 20.22 | 191,243 | +0.60% |
| 2026-10-23 | 19.85 | 20.28 | 19.645 | 20.1 | 240,059 | +0.55% |
| 2026-10-22 | 20.08 | 20.24 | 19.3 | 19.99 | 278,880 | -0.70% |
| 2026-10-21 | 20.21 | 20.5 | 19.975 | 20.13 | 193,811 | -0.98% |
| 2026-10-20 | 20.19 | 20.67 | 19.96 | 20.33 | 161,012 | +1.14% |
| 2026-10-19 | 19.89 | 20.39 | 19.89 | 20.1 | 212,715 | +1.46% |
| 2026-10-16 | 21.45 | 21.49 | 19.73 | 19.81 | 443,366 | -7.17% |
| 2026-10-15 | 21.05 | 21.495 | 20.86 | 21.34 | 139,674 | +1.57% |
| 2026-10-14 | 20.84 | 21.44 | 20.65 | 21.01 | 352,143 | -0.24% |
| 2026-10-13 | 21.47 | 21.6 | 21.06 | 21.06 | 201,271 | -1.91% |
| 2026-10-12 | 21.74 | 21.802 | 21.22 | 21.47 | 227,965 | -1.24% |
| 2026-10-09 | 20.82 | 21.79 | 20.82 | 21.74 | 253,935 | +4.42% |
| 2026-10-08 | 20.49 | 20.88 | 19.82 | 20.82 | 427,931 | +1.22% |
| 2026-10-07 | 20.48 | 20.7 | 19.9 | 20.57 | 298,273 | -0.05% |
| 2026-10-06 | 22.43 | 22.78 | 20.46 | 20.58 | 368,609 | -8.33% |
| 2026-10-05 | 21.37 | 22.47 | 21.278 | 22.45 | 307,981 | +4.52% |
| 2026-10-02 | 21.64 | 21.64 | 21.065 | 21.48 | 297,613 | +0.85% |
| 2026-10-01 | 21.99 | 22.05 | 21.12 | 21.3 | 338,225 | -3.27% |
| 2026-09-30 | 22.07 | 22.25 | 21.69 | 22.02 | 273,541 | -0.27% |
| 2026-09-29 | 22.29 | 22.59 | 21.88 | 22.08 | 234,848 | -1.25% |
| 2026-09-28 | 21.99 | 22.39 | 21.83 | 22.36 | 249,059 | +0.72% |
| 2026-09-25 | 21.69 | 22.25 | 21.36 | 22.2 | 246,959 | +3.02% |
| 2026-09-24 | 21.28 | 21.87 | 21.275 | 21.55 | 369,606 | +1.32% |
| 2026-09-23 | 21.52 | 21.63 | 21.12 | 21.27 | 190,336 | -1.76% |
| 2026-09-22 | 21.52 | 21.84 | 21.346 | 21.65 | 252,278 | +0.51% |
| 2026-09-21 | 21.93 | 21.93 | 21.01 | 21.54 | 348,831 | -0.69% |
| 2026-09-18 | 21.7 | 21.88 | 21.41 | 21.69 | 669,189 | -0.73% |
| 2026-09-17 | 21.59 | 21.88 | 21.37 | 21.85 | 312,039 | +1.02% |
| 2026-09-16 | 21.31 | 21.81 | 21.2 | 21.63 | 328,323 | +1.64% |
| 2026-09-15 | 20.6 | 21.31 | 20.6 | 21.28 | 479,940 | +3.05% |
| 2026-09-14 | 20.46 | 20.8 | 20.1 | 20.65 | 336,331 | +0.98% |
| 2026-09-11 | 20.3 | 20.52 | 19.86 | 20.45 | 380,509 | +1.64% |
| 2026-09-10 | 19.69 | 20.16 | 19.46 | 20.12 | 337,288 | +1.36% |
| 2026-09-09 | 20.09 | 20.095 | 19.61 | 19.85 | 369,944 | -1.73% |
| 2026-09-08 | 19.55 | 20.23 | 19.44 | 20.2 | 374,990 | +2.38% |
| 2026-09-04 | 19.54 | 19.86 | 19.38 | 19.73 | 224,999 | +0.41% |
| 2026-09-03 | 20.11 | 20.34 | 19.46 | 19.65 | 283,531 | -1.95% |
| 2026-09-02 | 19.59 | 20.2 | 19.59 | 20.04 | 412,424 | +2.30% |
| 2026-09-01 | 19.29 | 19.85 | 19.29 | 19.59 | 285,558 | +1.14% |
| 2026-08-31 | 19.42 | 19.535 | 19.04 | 19.37 | 407,407 | -1.22% |
| 2026-08-28 | 19.88 | 19.93 | 19.49 | 19.61 | 192,539 | -1.70% |
| 2026-08-27 | 19.74 | 20.21 | 19.74 | 19.95 | 212,543 | +0.71% |
| 2026-08-26 | 19.96 | 20 | 19.75 | 19.81 | 170,752 | -0.70% |
| 2026-08-25 | 19.5 | 20.06 | 19.347 | 19.95 | 185,454 | +2.57% |
| 2026-08-24 | 19.89 | 19.91 | 19.19 | 19.45 | 259,917 | -2.26% |
| 2026-08-21 | 20.01 | 20.04 | 19.57 | 19.9 | 323,967 | -0.10% |
| 2026-08-20 | 19.6 | 20.52 | 19.58 | 19.92 | 203,680 | +0.91% |
| 2026-08-19 | 18.96 | 19.8 | 18.96 | 19.74 | 264,961 | +6.30% |
| 2026-08-18 | 18.49 | 18.79 | 18.38 | 18.57 | 167,973 | -0.48% |
| 2026-08-17 | 18.4 | 18.825 | 18.28 | 18.66 | 242,915 | +0.54% |
| 2026-08-14 | 18.63 | 18.68 | 18.37 | 18.56 | 140,468 | -0.48% |
| 2026-08-13 | 18.86 | 19 | 18.55 | 18.65 | 139,689 | -0.32% |
| 2026-08-12 | 18.87 | 19.05 | 18.62 | 18.71 | 198,175 | -1.53% |
| 2026-08-11 | 19.03 | 19.28 | 18.98 | 19 | 155,882 | -0.31% |
| 2026-08-10 | 18.96 | 19.34 | 18.685 | 19.06 | 232,981 | -0.42% |
| 2026-08-07 | 18.56 | 19.22 | 18.475 | 19.14 | 228,363 | +3.18% |
| 2026-08-06 | 18.48 | 18.63 | 18.01 | 18.55 | 244,069 | +0.11% |
| 2026-08-05 | 18.32 | 18.6 | 17.99 | 18.53 | 372,435 | -0.11% |
| 2026-08-04 | 17.71 | 18.85 | 17.36 | 18.55 | 550,525 | +5.34% |
| 2026-08-03 | 16.61 | 17.93 | 16.61 | 17.61 | 504,816 | +6.40% |
| 2026-07-31 | 17.325 | 17.507 | 16.05 | 16.55 | 1,319,773 | -18.11% |
| 2026-07-30 | 19.84 | 20.27 | 19.66 | 20.21 | 277,726 | +2.90% |
| 2026-07-29 | 19.49 | 19.95 | 19.49 | 19.64 | 217,089 | +0.05% |
| 2026-07-28 | 19.58 | 19.91 | 19.415 | 19.63 | 260,081 | +0.26% |
| 2026-07-27 | 19.95 | 20.07 | 19.35 | 19.58 | 221,329 | -0.46% |
| 2026-07-24 | 19.98 | 20.14 | 19.58 | 19.67 | 145,673 | -1.55% |
| 2026-07-23 | 19.45 | 20.26 | 19.39 | 19.98 | 302,008 | +2.30% |
| 2026-07-22 | 19.77 | 19.875 | 19.2 | 19.53 | 240,552 | -1.76% |
| 2026-07-21 | 19.52 | 19.93 | 19.45 | 19.88 | 299,560 | +1.38% |
| 2026-07-20 | 20.12 | 20.13 | 19.55 | 19.61 | 218,494 | -2.73% |
| 2026-07-17 | 20.37 | 20.56 | 20.09 | 20.16 | 161,446 | -1.90% |
| 2026-07-16 | 21.11 | 21.52 | 20.47 | 20.55 | 227,077 | -2.19% |
| 2026-07-15 | 20.46 | 21.07 | 20.41 | 21.01 | 192,293 | +2.69% |
| 2026-07-14 | 20.3 | 20.585 | 20.02 | 20.46 | 254,328 | +0.20% |
| 2026-07-13 | 20.37 | 20.66 | 20.06 | 20.42 | 319,622 | -0.63% |
| 2026-07-10 | 20.97 | 21 | 20.42 | 20.55 | 211,590 | -1.58% |
| 2026-07-09 | 20.505 | 20.97 | 20.31 | 20.88 | 249,621 | +1.31% |
| 2026-07-08 | 20.76 | 21.02 | 20.61 | 20.61 | 264,832 | -1.95% |
| 2026-07-07 | 21.49 | 21.59 | 20.85 | 21.02 | 262,263 | -1.73% |
| 2026-07-06 | 20.74 | 21.5 | 20.67 | 21.39 | 190,210 | +2.59% |
| 2026-07-02 | 21 | 21.18 | 20.535 | 20.85 | 184,527 | +0.14% |
| 2026-07-01 | 20.69 | 21.19 | 20.423 | 20.82 | 307,457 | +1.46% |
| 2026-06-30 | 20.52 | 20.65 | 20.08 | 20.52 | 251,705 | -0.05% |
| 2026-06-29 | 19.84 | 20.58 | 19.68 | 20.53 | 294,593 | +2.86% |
| 2026-06-26 | 19.33 | 20 | 19.33 | 19.96 | 505,912 | +2.67% |
| 2026-06-25 | 19.11 | 19.71 | 19.11 | 19.44 | 252,326 | +1.62% |
| 2026-06-24 | 18.21 | 19.14 | 18.175 | 19.13 | 266,264 | +5.23% |
| 2026-06-23 | 17.82 | 18.33 | 17.81 | 18.18 | 255,648 | +1.91% |
| 2026-06-22 | 18.01 | 18.3 | 17.74 | 17.84 | 348,151 | -0.89% |
| 2026-06-18 | 17.94 | 18.235 | 17.75 | 18 | 684,420 | +1.69% |
| 2026-06-17 | 17.93 | 18.18 | 17.64 | 17.7 | 274,739 | -1.61% |
| 2026-06-16 | 18.2 | 18.32 | 17.76 | 17.99 | 228,148 | -1.96% |
| 2026-06-15 | 18.84 | 18.87 | 18.29 | 18.35 | 197,645 | -1.77% |
| 2026-06-12 | 18.68 | 18.86 | 18.44 | 18.68 | 218,773 | -0.53% |
| 2026-06-11 | 18.9 | 19.03 | 18.67 | 18.78 | 258,330 | -0.79% |
| 2026-06-10 | 18.51 | 19.145 | 18.51 | 18.93 | 327,589 | +2.32% |
| 2026-06-09 | 18.46 | 18.75 | 18.025 | 18.5 | 309,481 | +1.04% |
| 2026-06-08 | 19.06 | 19.29 | 18.27 | 18.31 | 333,978 | -4.39% |
| 2026-06-05 | 19.5 | 19.5 | 18.65 | 19.15 | 374,982 | -1.79% |
| 2026-06-04 | 18.3 | 19.93 | 18.145 | 19.5 | 603,181 | +7.50% |
| 2026-06-03 | 18.6 | 19.14 | 18.075 | 18.14 | 708,530 | -2.99% |
| 2026-06-02 | 18.08 | 18.96 | 17.62 | 18.7 | 738,208 | +3.37% |
| 2026-06-01 | 18.14 | 18.48 | 17.835 | 18.09 | 514,166 | -0.28% |
| 2026-05-29 | 18.17 | 18.67 | 17.88 | 18.14 | 1,185,265 | -0.55% |
| 2026-05-28 | 17.91 | 18.59 | 17.91 | 18.24 | 478,252 | +1.90% |
| 2026-05-27 | 17.6 | 17.99 | 17.4 | 17.9 | 416,331 | +1.30% |
| 2026-05-26 | 17.21 | 17.91 | 17.105 | 17.67 | 622,380 | +3.27% |
| 2026-05-22 | 17.33 | 17.33 | 16.76 | 17.11 | 392,972 | -1.55% |
| 2026-05-21 | 16.26 | 17.4 | 16.18 | 17.38 | 459,573 | +5.91% |
| 2026-05-20 | 15.92 | 16.435 | 15.84 | 16.41 | 609,919 | +2.88% |
| 2026-05-19 | 15.81 | 16.19 | 15.61 | 15.95 | 410,441 | +0.63% |
| 2026-05-18 | 15.7 | 16.235 | 15.7 | 15.85 | 499,337 | +0.96% |
| 2026-05-15 | 16.01 | 16.1 | 15.665 | 15.7 | 471,565 | -3.03% |
| 2026-05-14 | 15.98 | 16.37 | 15.76 | 16.19 | 462,148 | +1.44% |
| 2026-05-13 | 15.8 | 16.03 | 15.58 | 15.96 | 435,845 | +1.01% |