Fulgent Genetics, Inc. - Common Stock (NQ:FLGT)

19.88 +0.20 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 19.72 20.35 19.57 19.88 195,019 +0.20(+1.02%)
Jun 27, 2025 19.41 20.00 19.41 19.68 362,419 +0.08(+0.41%)
Jun 26, 2025 19.57 19.82 19.43 19.60 173,759 +0.03(+0.15%)
Jun 25, 2025 19.49 19.66 19.22 19.57 162,222 +0.05(+0.26%)
Jun 24, 2025 19.51 19.67 19.26 19.52 144,903 +0.19(+0.98%)
Jun 23, 2025 19.30 19.45 19.01 19.33 251,740 -0.20(-1.02%)
Jun 20, 2025 20.54 20.55 19.50 19.53 408,832 -0.77(-3.79%)
Jun 18, 2025 20.23 20.80 20.05 20.30 167,386 +0.04(+0.20%)
Jun 17, 2025 20.83 20.89 20.25 20.26 171,005 -0.68(-3.25%)
Jun 16, 2025 20.88 21.07 20.53 20.94 180,986 +0.25(+1.21%)
Jun 13, 2025 20.53 20.98 20.30 20.69 197,962 -0.30(-1.43%)
Jun 12, 2025 21.61 21.70 20.94 20.99 145,999 -0.73(-3.36%)
Jun 11, 2025 21.95 22.11 21.54 21.72 250,549 -0.07(-0.30%)
Jun 10, 2025 21.73 22.11 21.53 21.79 207,737 -0.02(-0.11%)
Jun 09, 2025 21.61 22.00 21.45 21.81 263,939 +0.38(+1.77%)
Jun 06, 2025 21.02 21.56 20.96 21.43 294,628 +0.61(+2.93%)
Jun 05, 2025 21.28 21.34 20.77 20.82 222,685 -0.47(-2.21%)
Jun 04, 2025 21.30 21.87 21.07 21.29 314,664 +0.12(+0.57%)
Jun 03, 2025 20.77 21.39 20.57 21.17 303,067 +0.50(+2.42%)
Jun 02, 2025 20.72 20.77 20.00 20.67 280,278 -0.05(-0.24%)
May 30, 2025 20.41 20.84 20.24 20.72 368,147 +0.11(+0.53%)
May 29, 2025 20.72 21.00 20.21 20.61 298,531 +0.06(+0.29%)
May 28, 2025 20.21 20.58 19.80 20.55 210,176 +0.36(+1.78%)
May 27, 2025 20.55 20.83 19.92 20.19 337,502 -0.12(-0.59%)
May 23, 2025 20.31 20.61 20.04 20.31 213,206 -0.21(-1.02%)
May 22, 2025 20.17 20.71 20.04 20.52 288,132 +0.23(+1.16%)
May 21, 2025 21.02 21.16 20.03 20.29 289,740 -0.93(-4.41%)
May 20, 2025 21.28 21.42 20.89 21.22 224,978 +0.00(+0.00%)
May 19, 2025 20.02 21.33 19.90 21.22 425,642 +0.87(+4.28%)
May 16, 2025 20.01 20.48 19.96 20.35 312,547 +0.31(+1.55%)
May 15, 2025 19.65 20.14 19.33 20.04 230,005 +0.38(+1.93%)
May 14, 2025 20.36 20.55 19.43 19.66 304,647 -0.63(-3.10%)
May 13, 2025 20.29 20.55 19.81 20.29 450,339 +0.17(+0.84%)
May 12, 2025 20.08 20.40 19.72 20.12 406,026 +0.42(+2.13%)
May 09, 2025 18.56 19.72 18.56 19.70 369,131 +1.14(+6.14%)
May 08, 2025 18.72 18.99 18.51 18.56 410,149 -0.09(-0.48%)
May 07, 2025 18.86 19.06 18.41 18.65 333,267 -0.17(-0.90%)
May 06, 2025 19.65 19.65 18.62 18.82 362,008 -0.74(-3.78%)
May 05, 2025 19.86 20.43 19.25 19.56 658,856 -0.98(-4.77%)
May 02, 2025 18.20 20.94 17.93 20.54 851,767 +3.29(+19.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.