Fulgent Genetics, Inc. (FLGT) NASDAQ

18.70

+0.61(+3.37%)

Updated at June 02 04:00PM

Currency In USD

FLGT Historical Return

If you invested $1000 in Fulgent Genetics, Inc. (FLGT) since IPO date, it would be worth $2,037.04 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $262.38, while $1000 invested 1 year ago would be worth $883.33. This corresponds to total returns of 103.7%, -73.76%, -11.67%, respectively, with annualized returns of 7.63%, -23.47%, -11.67%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FLGT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	18.08	18.7	18.7	18.96	17.62	738,100
June 01, 2026	18.14	18.09	18.09	18.48	17.84	514,150
May 29, 2026	18.17	18.14	18.14	18.67	17.88	1.19M
May 28, 2026	17.91	18.24	18.24	18.59	17.91	473,598
May 27, 2026	17.6	17.9	17.9	17.99	17.4	416,331
May 26, 2026	17.21	17.67	17.67	17.89	17.11	398,075
May 22, 2026	17.33	17.11	17.11	17.33	16.76	392,965
May 21, 2026	16.26	17.38	17.38	17.4	16.18	444,557
May 20, 2026	15.92	16.41	16.41	16.43	15.84	609,919
May 19, 2026	15.81	15.95	15.95	16.19	15.61	410,441
May 18, 2026	15.7	15.85	15.85	16.24	15.7	497,773
May 15, 2026	16.01	15.7	15.7	16.1	15.67	471,565
May 14, 2026	15.98	16.19	16.19	16.37	15.76	462,148
May 13, 2026	15.8	15.96	15.96	16.03	15.58	435,845
May 12, 2026	15.73	15.8	15.8	16.05	15.62	505,290
May 11, 2026	15.8	15.82	15.82	16.18	15.65	491,860
May 08, 2026	14.97	15.96	15.96	15.97	14.94	754,530
May 07, 2026	14.97	15.11	15.11	15.15	14.77	592,055
May 06, 2026	14.99	14.92	14.92	15.35	14.85	706,452
May 05, 2026	14.9	14.9	14.9	15.23	14.54	872,004
May 04, 2026	14.25	15.12	15.12	15.5	14.15	1.04M
May 01, 2026	14.04	14.13	14.13	15.3	14.04	1.44M
April 30, 2026	14.81	15.19	15.19	15.37	14.81	569,465
April 29, 2026	15.15	14.8	14.8	15.27	14.62	429,691
April 28, 2026	15.59	15.3	15.3	15.59	15.11	517,567
April 27, 2026	16.22	15.6	15.6	16.5	15.59	452,907
April 24, 2026	16.15	16.31	16.31	16.35	16.1	263,071
April 23, 2026	16.32	16.03	16.03	16.48	15.81	363,010
April 22, 2026	16.02	16.29	16.29	16.35	15.99	447,776
April 21, 2026	16.28	15.94	15.94	16.47	15.9	292,150
April 20, 2026	16.24	16.18	16.18	16.4	15.91	273,943
April 17, 2026	16.4	16.26	16.26	16.52	16.12	377,237
April 16, 2026	16.17	16.13	16.13	16.27	15.88	425,684
April 15, 2026	16.03	16.17	16.17	16.5	16.03	430,836
April 14, 2026	15.35	16.02	16.02	16.04	15.35	508,030
April 13, 2026	14.39	15.3	15.3	15.44	14.39	601,997
April 10, 2026	15.02	14.43	14.43	15.05	14.23	538,802
April 09, 2026	15.82	15.02	15.02	15.9	14.95	415,878
April 08, 2026	16.38	15.83	15.83	16.59	15.74	373,696
April 07, 2026	16.44	15.91	15.91	16.5	15.74	583,000
April 06, 2026	16.8	16.42	16.42	16.9	16.38	328,949
April 02, 2026	16.34	16.82	16.82	16.92	16.15	543,971
April 01, 2026	15.99	16.44	16.44	16.49	15.91	461,647
March 31, 2026	15.77	15.9	15.9	16.11	15.6	499,637
March 30, 2026	15.6	15.63	15.63	15.94	15.39	350,774
March 27, 2026	16.25	15.59	15.59	16.25	15.44	597,850
March 26, 2026	16.54	16.37	16.37	16.84	16.1	459,655
March 25, 2026	16.52	16.67	16.67	16.85	16.52	872,804
March 24, 2026	16.19	16.34	16.34	16.44	16.1	742,159
March 23, 2026	15.79	16.33	16.33	16.42	15.76	882,811
March 20, 2026	15.47	15.51	15.51	15.79	15.47	840,625
March 19, 2026	15.01	15.56	15.56	15.75	14.92	833,203
March 18, 2026	15.42	15.14	15.14	15.83	15.01	1.02M
March 17, 2026	15.07	15.43	15.43	15.74	15.06	1.08M
March 16, 2026	14.86	14.95	14.95	15.23	14.79	876,473
March 13, 2026	14.66	14.77	14.77	15.05	14.66	902,379
March 12, 2026	14.15	14.68	14.68	14.74	14.15	839,512
March 11, 2026	14.17	14.37	14.37	14.65	14.17	782,863
March 10, 2026	14.88	14.38	14.38	15.26	14.25	835,205
March 09, 2026	14.41	14.88	14.88	15.15	14.41	867,408