Canada markets closed

Fulgent Genetics, Inc. (FLGT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
21.74-0.37 (-1.67%)
At close: 04:00PM EDT
21.74 0.00 (0.00%)
After hours: 04:16PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 202422.0022.2021.7421.7421.74131,651
May 17, 202422.5122.5921.9922.1122.1193,400
May 16, 202422.4622.7122.1622.5022.50132,800
May 15, 202422.5422.7722.3522.5722.57132,200
May 14, 202422.4822.9122.1722.3222.32123,600
May 13, 202421.9822.5421.9822.1922.19152,100
May 10, 202421.6621.9421.5421.7521.75206,400
May 09, 202421.3021.8021.0721.7921.79194,200
May 08, 202421.2521.4520.9521.2721.27146,700
May 07, 202421.4321.7821.2321.3221.32201,200
May 06, 202421.7122.6821.4821.4921.49200,900
May 03, 202420.5021.6020.5021.5021.50355,700
May 02, 202420.9621.3220.6121.2421.24164,000
May 01, 202420.3421.1420.1020.7020.70136,500
Apr 30, 202420.4720.5320.0320.3520.35308,900
Apr 29, 202420.1921.1920.1920.5820.58160,700
Apr 26, 202420.0320.3220.0020.1020.1078,000
Apr 25, 202420.6520.7519.9720.0320.03184,100
Apr 24, 202420.5120.7720.4020.7420.74152,600
Apr 23, 202420.5121.0520.5120.6420.64144,200
Apr 22, 202420.3520.7920.2520.5620.56158,400
Apr 19, 202420.0120.3720.0120.3620.36156,200
Apr 18, 202420.0020.4519.8820.1120.11219,600
Apr 17, 202420.8120.8820.0720.0920.09221,600
Apr 16, 202420.6220.9620.3520.7220.72157,600
Apr 15, 202420.7320.8020.5120.7520.75190,800
Apr 12, 202421.0121.0720.6220.7820.78151,600
Apr 11, 202421.2821.2820.6621.0721.07168,100
Apr 10, 202421.2821.4120.9521.1621.16147,500
Apr 09, 202421.3521.8921.3521.8721.87102,700
Apr 08, 202421.2521.4421.0021.2521.25116,800
Apr 05, 202420.9821.4520.9121.2821.28144,700
Apr 04, 202421.3021.7621.0121.2121.21172,700
Apr 03, 202421.0621.2420.6921.1521.15169,200
Apr 02, 202421.4721.4721.1521.2721.27166,200
Apr 01, 202421.7021.8921.2021.8221.82157,400
Mar 28, 202421.7122.1621.6721.7021.70154,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...