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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	22.35	21.78	21.78	22.37	21.5	182,500
September 09, 2025	22.24	22.32	22.32	22.35	22.07	181,372
September 08, 2025	22.08	22.27	22.27	22.32	21.92	167,000
September 05, 2025	22	21.95	21.95	22.26	21.71	179,874
September 04, 2025	21.9	21.98	21.98	22.01	21.47	174,445
September 03, 2025	22.08	22.02	22.02	22.33	21.77	329,000
September 02, 2025	22.02	22.31	22.31	22.61	21.88	284,348
August 29, 2025	22.09	22.17	22.17	22.33	21.83	348,546
August 28, 2025	21.5	22.03	22.03	22.05	21.34	180,500
August 27, 2025	21.35	21.64	21.64	21.67	21.27	142,418
August 26, 2025	21.42	21.47	21.47	21.77	21.31	256,000
August 25, 2025	21.62	21.53	21.53	21.75	21.45	130,129
August 22, 2025	21.6	21.77	21.77	22.08	21.46	190,521
August 21, 2025	21.19	21.4	21.4	21.58	21.09	211,700
August 20, 2025	21.47	21.38	21.38	21.55	21.11	122,700
August 19, 2025	21.57	21.57	21.57	21.74	21.31	127,800
August 18, 2025	21.2	21.49	21.49	21.65	20.71	119,297
August 15, 2025	21.98	21.26	21.26	21.98	21.14	256,906
August 14, 2025	21.39	21.74	21.74	21.86	21.33	194,508
August 13, 2025	21.14	21.77	21.77	21.93	21.09	248,100
August 12, 2025	20.68	21.01	21.01	21.3	20.48	235,263
August 11, 2025	20.42	20.61	20.61	20.68	20.26	226,564
August 08, 2025	20.55	20.36	20.36	20.56	20.01	224,352
August 07, 2025	20.81	20.41	20.41	20.83	19.59	311,500
August 06, 2025	20.65	20.67	20.67	20.86	20.1	292,806
August 05, 2025	19.55	20.78	20.78	21.23	19.42	1.03M
August 04, 2025	18.56	18.36	18.36	18.56	17.53	529,500
August 01, 2025	19.25	18.53	18.53	19.51	18.32	1.08M
July 31, 2025	17.34	17.18	17.18	17.52	16.98	442,240
July 30, 2025	17.55	17.49	17.49	17.95	17.39	263,332
July 29, 2025	17.9	17.57	17.57	18.13	17.5	376,100
July 28, 2025	18.34	18.02	18.02	18.35	17.87	248,414
July 25, 2025	18.37	18.37	18.37	18.6	18.11	287,500
July 24, 2025	18.77	18.41	18.41	19.07	18.38	248,731
July 23, 2025	18.77	18.88	18.88	19.24	18.41	383,949
July 22, 2025	17.84	18.63	18.63	18.67	17.84	278,020
July 21, 2025	17.87	17.75	17.75	18.04	17.5	223,900
July 18, 2025	18.26	17.78	17.78	18.26	17.66	274,680
July 17, 2025	18.07	18.13	18.13	18.56	17.9	247,171
July 16, 2025	18.1	18.04	18.04	18.46	17.8	335,424
July 15, 2025	19.14	18.07	18.07	19.15	18.05	324,070
July 14, 2025	19.2	19.12	19.12	19.3	18.82	216,851
July 11, 2025	19.43	19.27	19.27	19.52	19.17	203,031
July 10, 2025	19.57	19.55	19.54	19.96	19.38	215,368
July 09, 2025	19.61	19.58	19.58	19.64	19.2	153,208
July 08, 2025	19.47	19.52	19.52	19.69	19.21	183,400
July 07, 2025	19.9	19.29	19.29	19.91	19.17	304,000
July 03, 2025	20.1	20.06	20.06	20.24	19.98	87,746

Fulgent Genetics, Inc. (FLGT) NASDAQ