Fulgent Genetics, Inc. - FLGT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	28.48	28.3	28.31	28.59	27.84	149,078
December 03, 2025	28.47	28.48	28.48	28.7	28.17	180,745
December 02, 2025	28.49	28.4	28.4	28.86	28.04	217,169
December 01, 2025	29.37	28.52	28.52	29.4	28.43	182,865
November 28, 2025	30.01	29.58	29.58	30.19	29.31	138,733
November 26, 2025	31	30.15	30.15	31	29.95	242,113
November 25, 2025	30.85	30.85	30.85	31.04	30.72	299,435
November 24, 2025	30.01	30.65	30.65	30.67	29.55	515,455
November 21, 2025	28.7	30	30	30.02	28.65	321,275
November 20, 2025	29.17	28.78	28.78	30	28.72	354,328
November 19, 2025	29.13	29	29	29.48	28.29	358,347
November 18, 2025	28.95	29.1	29.1	29.48	28.81	263,136
November 17, 2025	28.96	28.81	28.81	29.3	28.49	308,613
November 14, 2025	29.54	29.1	29.1	29.8	28.41	440,100
November 13, 2025	29.8	29.59	29.59	30.59	29	938,019
November 12, 2025	28.38	29.08	29.08	29.47	28.38	625,979
November 11, 2025	27.47	28.38	28.38	28.81	27.17	529,643
November 10, 2025	26.84	27.16	27.16	28.16	26.62	733,000
November 07, 2025	24.04	26.36	26.36	27.36	23.68	810,400
November 06, 2025	22.66	22.31	22.31	22.89	22.12	344,900
November 05, 2025	22.8	22.78	22.78	23.15	22.59	158,700
November 04, 2025	22.94	22.88	22.88	23.1	22.63	193,808
November 03, 2025	22.46	23.11	23.11	23.12	22.06	304,518
October 31, 2025	22.51	22.45	22.45	22.75	22.06	263,434
October 30, 2025	22.83	22.58	22.58	23.05	22.46	226,130
October 29, 2025	23.31	22.73	22.73	23.44	22.51	187,922
October 28, 2025	23.44	23.43	23.43	23.54	22.94	196,846
October 27, 2025	23.63	23.31	23.31	23.7	23.14	198,120
October 24, 2025	23.62	23.74	23.74	23.86	23.46	129,324
October 23, 2025	23.51	23.62	23.62	23.76	23.15	128,915
October 22, 2025	23.97	23.5	23.5	24.17	23.29	234,200
October 21, 2025	23.98	23.97	23.97	24.64	23.69	302,700
October 20, 2025	22.87	23.84	23.84	24.3	22.87	306,596
October 17, 2025	22.68	22.68	22.68	22.94	22.49	192,400
October 16, 2025	22.93	22.8	22.8	23.45	22.69	165,594
October 15, 2025	22.55	22.76	22.76	22.8	22.38	163,409
October 14, 2025	22.46	22.39	22.39	22.68	22.26	150,881
October 13, 2025	22.63	22.49	22.49	22.87	22.36	191,608
October 10, 2025	22.74	22.51	22.51	22.88	22.09	185,022
October 09, 2025	22.89	22.69	22.69	23.09	22.57	116,000
October 08, 2025	22.84	22.83	22.83	22.95	22.66	154,305
October 07, 2025	23	22.63	22.63	23.3	22.55	225,900
October 06, 2025	22.8	23.01	23.01	23.24	22.53	170,800
October 03, 2025	22.92	22.78	22.78	23.26	22.63	159,530
October 02, 2025	23.51	22.9	22.9	23.55	22.66	257,400
October 01, 2025	22.52	23.5	23.5	23.57	22.47	310,901
September 30, 2025	22.23	22.6	22.6	22.64	22.05	167,600
September 29, 2025	22.78	22.3	22.3	22.9	22.24	186,000
September 26, 2025	22.05	22.59	22.59	22.68	21.89	261,805
September 25, 2025	22.04	22.03	22.03	22.4	21.75	207,300
September 24, 2025	21.93	22.1	22.1	22.11	21.35	326,218
September 23, 2025	22.33	21.94	21.94	22.57	21.87	364,213
September 22, 2025	22.23	22.26	22.26	22.55	22.14	209,878
September 19, 2025	22.55	22.32	22.32	22.71	22.23	414,100
September 18, 2025	22.1	22.49	22.49	22.57	22.07	178,638
September 17, 2025	21.94	22.03	22.03	22.3	21.61	207,332
September 16, 2025	21.92	21.94	21.94	22.1	21.63	237,239
September 15, 2025	21.82	21.98	21.98	22.07	21.49	175,449
September 12, 2025	22.23	21.88	21.88	22.28	21.72	178,433
September 11, 2025	21.73	22.25	22.25	22.35	21.73	308,114

Fulgent Genetics, Inc. (FLGT) NASDAQ