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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.2	23.18	23.18	23.4	22.84	227,938
February 19, 2026	23.28	23.27	23.27	23.31	22.85	145,137
February 18, 2026	23.65	23.34	23.34	23.8	23.22	161,449
February 17, 2026	23.45	23.6	23.6	23.83	22.82	197,500
February 13, 2026	22.98	23.43	23.43	23.5	22.91	174,700
February 12, 2026	23.14	22.97	22.97	23.49	22.39	280,700
February 11, 2026	22.94	23	23	23.18	22.5	198,500
February 10, 2026	22.96	23.06	23.06	23.58	22.83	195,159
February 09, 2026	23.13	22.95	22.95	23.21	22.76	257,800
February 06, 2026	23.93	23.44	23.44	23.94	23.13	310,212
February 05, 2026	25.37	23.71	23.71	25.63	23.56	329,827
February 04, 2026	26.07	25.53	25.53	26.28	25.4	176,544
February 03, 2026	26.19	26.06	26.05	26.74	25.58	145,683
February 02, 2026	26.26	26.12	26.12	26.44	25.95	169,909
January 30, 2026	26.09	26.2	26.2	26.37	25.91	181,200
January 29, 2026	26.43	26.24	26.24	26.46	25.85	115,654
January 28, 2026	27.2	26.4	26.4	27.46	26.35	119,708
January 27, 2026	27.52	27.27	27.27	27.63	27.03	153,766
January 26, 2026	27.82	27.53	27.53	28.19	27.49	116,446
January 23, 2026	28.04	27.82	27.82	28.13	27.6	145,326
January 22, 2026	27.99	28.17	28.17	28.9	27.99	155,600
January 21, 2026	27.83	27.85	27.85	28	27.49	150,417
January 20, 2026	27.7	27.69	27.69	27.95	27.51	186,100
January 16, 2026	28.55	28.08	28.08	28.95	28.04	306,415
January 15, 2026	28.02	28.65	28.65	28.76	27.71	218,316
January 14, 2026	28.19	27.97	27.97	28.5	27.39	276,388
January 13, 2026	28.16	28.36	28.36	28.48	28.14	189,174
January 12, 2026	27.89	28.16	28.16	28.25	27.56	217,510
January 09, 2026	27.76	27.85	27.85	28.44	27.73	228,500
January 08, 2026	27.99	27.89	27.89	28.3	27.74	235,420
January 07, 2026	26.08	28.01	28.01	28.04	26.07	314,471
January 06, 2026	25.25	25.99	25.99	26	25.07	206,600
January 05, 2026	25.5	25.37	25.37	25.85	25.32	225,133
January 02, 2026	26.27	25.59	25.59	26.3	25.41	170,048
December 31, 2025	26.49	26.27	26.27	26.55	26.1	174,792
December 30, 2025	26.57	26.49	26.49	26.65	26.11	184,235
December 29, 2025	26.6	26.6	26.6	26.8	26.4	178,500
December 26, 2025	27.02	26.72	26.72	27.02	26.65	134,800
December 24, 2025	27.14	27.01	27.01	27.14	26.75	121,805
December 23, 2025	27.32	27.16	27.16	27.52	26.94	195,500
December 22, 2025	27.65	27.64	27.64	28	27.54	142,400
December 19, 2025	28.08	27.61	27.61	28.2	27.38	348,938
December 18, 2025	27.72	28.06	28.06	28.26	27.35	212,110
December 17, 2025	27.17	27.5	27.5	27.91	26.98	225,817
December 16, 2025	27	27.16	27.16	27.36	26.91	212,600
December 15, 2025	27.19	26.92	26.92	27.23	26.63	193,420
December 12, 2025	27.09	27.14	27.14	27.29	26.81	202,011
December 11, 2025	27.31	27.06	27.06	27.54	26.69	374,140
December 10, 2025	27.4	27.25	27.25	27.89	27.19	278,123
December 09, 2025	27.68	27.46	27.46	27.96	27.33	194,244
December 08, 2025	27.85	27.86	27.86	28.1	27.57	203,306
December 05, 2025	28.42	27.79	27.79	28.57	27.7	211,528
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

Fulgent Genetics, Inc. (FLGT) NASDAQ