Fulgent Genetics, Inc. - Common Stock (FLGT)

20.62
-1.06 (-4.89%)
NASDAQ · Last Trade: Oct 31st, 4:46 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Fulgent Genetics, Inc. - Common Stock (FLGT)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202621.5021.7720.5420.62201,36920.62
10/29/202621.6421.7221.1421.68210,28521.68
10/28/202620.6421.5220.6421.52397,56221.52
10/27/202620.1920.7320.0820.70355,83220.70
10/26/202620.1420.5320.1420.22191,24120.22
10/23/202619.8520.2819.6420.10240,06120.10
10/22/202620.0820.2419.3019.99278,87819.99
10/21/202620.2120.5019.9820.13193,81220.13
10/20/202620.1920.6719.9620.33161,01020.33
10/19/202619.8920.3919.8920.10212,71420.10
10/16/202621.4521.4919.7319.81443,36719.81
10/15/202621.0521.5020.8621.34139,67421.34
10/14/202620.8421.4420.6521.01352,14221.01
10/13/202621.4721.6021.0621.06201,27121.06
10/12/202621.7421.8021.2221.47227,96321.47
10/09/202620.8221.7920.8221.74253,93521.74
10/08/202620.5320.8819.8220.82427,93020.82
10/07/202620.4820.7019.9020.57298,27320.57
10/06/202622.4322.7820.4620.58368,60720.58
10/05/202621.3722.4721.2822.45307,97822.45
10/02/202621.6421.6421.0721.48297,61321.48
10/01/202621.9922.0521.1221.30338,22321.30
9/30/202622.0722.2521.6922.02273,54022.02
9/29/202622.2922.5921.8822.08234,84622.08
9/28/202621.9922.3921.8322.36249,05722.36
9/25/202621.6922.2521.3622.20246,96122.20
9/24/202621.2821.8721.2721.55369,60521.55
9/23/202621.5221.6321.1221.27190,33321.27
9/22/202621.6121.8421.3521.65252,27621.65
9/21/202621.9321.9321.0121.54348,82921.54
9/18/202621.7021.8821.4121.69669,19021.69
9/17/202621.5921.8821.3721.85312,03821.85
9/16/202621.3121.8121.2021.63328,32121.63
9/15/202620.6021.3120.6021.28479,87821.28
9/14/202620.4620.8020.1020.65336,32920.65
9/11/202620.3020.5219.8620.45380,50920.45
9/10/202619.6920.1619.4620.12337,28720.12
9/09/202620.0920.0919.6119.85369,94219.85
9/08/202619.5520.2319.4420.20374,98920.20
9/04/202619.5419.8619.3819.73225,00119.73
9/03/202620.1120.3419.4619.65283,53019.65
9/02/202619.5920.2019.5920.04412,42320.04
9/01/202619.2919.8519.2919.59285,55819.59
8/31/202619.3519.5419.0419.37407,40719.37
8/28/202619.8819.9319.4919.61192,54019.61
8/27/202619.7420.2119.7419.95212,54319.95
8/26/202619.9620.0019.7519.81170,75019.81
8/25/202619.5020.0619.3519.95185,39319.95
8/24/202619.8919.9119.1919.45259,91619.45
8/21/202620.0120.0419.5719.90323,96819.90
8/20/202619.6020.5219.5819.92203,68119.92
8/19/202618.9619.8018.9619.74264,96119.74
8/18/202618.4918.7918.3818.57167,97318.57
8/17/202618.4018.8218.2818.66242,91418.66
8/14/202618.6318.6818.3718.56140,47018.56
8/13/202618.8619.0018.5518.65139,68918.65
8/12/202618.8719.0518.6218.71198,17518.71
8/11/202619.0319.2818.9819.00155,88119.00
8/10/202618.9619.3418.6819.06232,98019.06
8/07/202618.5619.2218.4819.14228,36319.14
8/06/202618.4818.6318.0118.55244,06918.55
8/05/202618.3218.6017.9918.53372,43518.53
8/04/202617.7118.8517.3618.55550,51918.55
8/03/202616.6117.9316.6117.61504,81717.61
7/31/202617.3317.5116.0516.551,319,77416.55