Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Fulgent Genetics Inc
(NQ:
FLGT
)
21.74
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 29, 2019
5.477
6.081
5.450
5.950
28,400
+0.50(+9.17%)
Mar 28, 2019
5.580
5.654
5.450
5.450
2,457
-0.03(-0.50%)
Mar 27, 2019
5.640
5.670
5.477
5.477
11,554
-0.12(-2.19%)
Mar 26, 2019
5.610
5.680
5.600
5.600
593
+0.24(+4.48%)
Mar 25, 2019
5.600
5.690
5.360
5.360
3,598
-0.14(-2.55%)
Mar 22, 2019
5.320
5.690
5.320
5.500
4,800
+0.03(+0.55%)
Mar 21, 2019
5.350
5.570
5.340
5.470
9,258
+0.04(+0.74%)
Mar 20, 2019
5.620
5.790
5.370
5.430
7,363
-0.19(-3.38%)
Mar 19, 2019
5.650
5.650
5.296
5.620
14,405
+0.07(+1.26%)
Mar 18, 2019
5.720
5.850
5.550
5.550
11,276
-0.28(-4.80%)
Mar 15, 2019
5.850
5.850
5.510
5.830
5,400
-0.05(-0.85%)
Mar 14, 2019
5.690
6.000
5.690
5.880
10,336
+0.13(+2.26%)
Mar 13, 2019
5.910
6.050
5.500
5.750
19,244
-0.30(-4.96%)
Mar 12, 2019
5.890
6.121
5.800
6.050
35,251
+0.31(+5.40%)
Mar 11, 2019
5.250
5.800
5.250
5.740
54,875
+0.56(+10.81%)
Mar 08, 2019
4.770
5.180
4.770
5.180
23,000
+0.26(+5.28%)
Mar 07, 2019
4.867
4.947
4.600
4.920
2,785
+0.22(+4.68%)
Mar 06, 2019
4.960
4.989
4.700
4.700
4,981
-0.25(-5.05%)
Mar 05, 2019
4.670
4.990
4.510
4.950
34,836
+0.15(+3.13%)
Mar 04, 2019
5.050
5.150
4.542
4.800
24,853
-0.24(-4.76%)
Mar 01, 2019
4.480
5.200
4.450
5.040
54,700
+0.54(+11.97%)
Feb 28, 2019
4.580
4.850
4.500
4.501
19,015
-0.10(-2.15%)
Feb 27, 2019
4.700
4.750
4.380
4.600
21,384
-0.19(-3.97%)
Feb 26, 2019
4.630
4.960
4.630
4.790
15,092
+0.22(+4.75%)
Feb 25, 2019
4.580
4.670
4.350
4.573
24,880
+0.12(+2.76%)
Feb 22, 2019
4.570
4.820
4.330
4.450
12,700
-0.07(-1.55%)
Feb 21, 2019
4.350
4.530
4.350
4.520
7,266
+0.22(+5.12%)
Feb 20, 2019
4.340
4.350
4.250
4.300
4,105
-0.03(-0.71%)
Feb 19, 2019
4.320
4.350
4.300
4.331
2,740
-0.07(-1.58%)
Feb 15, 2019
4.490
4.490
4.360
4.400
4,200
+0.00(+0.00%)
Feb 14, 2019
4.490
4.490
4.400
4.400
849
+0.23(+5.48%)
Feb 13, 2019
4.180
4.180
4.150
4.171
1,133
+0.13(+3.25%)
Feb 12, 2019
4.040
4.040
4.040
56
+0.00(+0.00%)
Feb 11, 2019
4.120
4.137
4.000
4.040
3,327
+0.06(+1.51%)
Feb 08, 2019
3.980
3.980
3.980
3.980
200
-0.03(-0.80%)
Feb 07, 2019
4.220
4.220
4.012
4.012
664
-0.20(-4.70%)
Feb 06, 2019
4.228
4.228
4.100
4.210
695
+0.11(+2.68%)
Feb 05, 2019
4.170
4.250
4.100
4.100
3,409
+0.03(+0.70%)
Feb 04, 2019
4.010
4.140
3.960
4.072
16,985
-0.03(-0.69%)
Feb 01, 2019
3.950
4.100
3.950
4.100
2,200
+0.12(+3.02%)
Jan 31, 2019
3.980
3.980
3.980
3.980
187
+0.13(+3.38%)
Jan 30, 2019
3.850
3.930
3.800
3.850
553
+0.00(+0.00%)
Jan 29, 2019
3.770
3.900
3.610
3.850
11,867
+0.03(+0.79%)
Jan 28, 2019
4.130
4.270
3.820
3.820
12,100
-0.45(-10.54%)
Jan 25, 2019
4.270
4.270
4.270
4.270
900
+0.15(+3.64%)
Jan 24, 2019
4.110
4.130
4.110
4.120
4,883
+0.08(+1.98%)
Jan 23, 2019
3.938
4.040
3.938
4.040
16,068
+0.19(+4.94%)
Jan 22, 2019
3.568
3.930
3.568
3.850
4,891
-0.05(-1.28%)
Jan 18, 2019
3.810
3.990
3.800
3.900
6,900
+0.05(+1.30%)
Jan 17, 2019
3.720
4.000
3.720
3.850
26,551
+0.09(+2.39%)
Jan 16, 2019
3.740
4.130
3.700
3.760
36,422
+0.02(+0.53%)
Jan 15, 2019
3.460
3.838
3.460
3.740
6,741
+0.27(+7.78%)
Jan 14, 2019
3.670
4.026
3.320
3.470
50,548
-0.28(-7.47%)
Jan 11, 2019
4.070
4.110
3.290
3.750
144,400
-0.48(-11.35%)
Jan 10, 2019
4.560
5.140
3.900
4.230
96,679
-0.28(-6.21%)
Jan 09, 2019
4.790
5.230
4.190
4.510
35,117
-0.30(-6.24%)
Jan 08, 2019
4.530
4.810
4.210
4.810
31,475
+0.37(+8.33%)
Jan 07, 2019
4.190
4.830
4.105
4.440
55,609
+0.43(+10.72%)
Jan 04, 2019
3.690
4.230
3.690
4.010
56,200
+0.48(+13.60%)
Jan 03, 2019
3.420
3.970
3.355
3.530
29,131
+0.05(+1.44%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.