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
)
21.49
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 6, 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 (%)
Jan 31, 2018
4.610
4.727
4.290
4.470
20,535
-0.33(-6.88%)
Jan 30, 2018
5.100
5.100
4.770
4.800
16,097
-0.27(-5.33%)
Jan 29, 2018
5.230
5.270
4.990
5.070
18,156
-0.11(-2.12%)
Jan 26, 2018
5.160
5.245
5.050
5.180
12,032
+0.07(+1.37%)
Jan 25, 2018
4.950
5.300
4.940
5.110
40,503
+0.06(+1.19%)
Jan 24, 2018
5.190
5.280
5.050
5.050
10,057
-0.14(-2.70%)
Jan 23, 2018
5.220
5.300
5.140
5.190
39,830
+0.01(+0.19%)
Jan 22, 2018
5.100
5.210
5.100
5.180
30,804
+0.16(+3.19%)
Jan 19, 2018
4.940
5.080
4.885
5.020
46,395
+0.13(+2.66%)
Jan 18, 2018
5.140
5.140
4.840
4.890
32,207
-0.12(-2.30%)
Jan 17, 2018
4.980
5.170
4.940
5.005
35,949
+0.09(+1.93%)
Jan 16, 2018
4.900
4.913
4.900
4.910
23,407
+0.05(+1.03%)
Jan 12, 2018
4.860
4.860
4.860
0
-0.13(-2.61%)
Jan 11, 2018
4.640
5.230
4.640
4.990
44,977
+0.35(+7.54%)
Jan 10, 2018
4.600
4.640
4.500
4.640
11,334
+0.05(+1.09%)
Jan 09, 2018
4.411
4.660
4.410
4.590
23,757
+0.07(+1.55%)
Jan 08, 2018
4.480
4.590
4.400
4.520
20,888
+0.07(+1.57%)
Jan 05, 2018
4.440
4.460
4.320
4.450
34,659
-0.01(-0.22%)
Jan 04, 2018
4.300
4.470
4.280
4.460
36,828
+0.24(+5.56%)
Jan 03, 2018
4.220
4.250
4.200
4.225
16,395
-0.01(-0.12%)
Jan 02, 2018
4.380
4.200
4.230
21,031
-0.15(-3.42%)
Dec 29, 2017
4.380
4.380
4.380
0
+0.12(+2.82%)
Dec 28, 2017
4.250
4.320
4.112
4.260
26,206
+0.04(+0.95%)
Dec 27, 2017
3.980
4.250
3.980
4.220
25,933
+0.20(+4.98%)
Dec 26, 2017
4.170
4.292
3.910
4.020
11,961
-0.10(-2.43%)
Dec 22, 2017
4.210
4.350
3.978
4.120
27,923
-0.20(-4.63%)
Dec 21, 2017
4.460
4.500
4.300
4.320
34,255
-0.09(-2.04%)
Dec 20, 2017
4.070
4.470
3.978
4.410
66,977
+0.39(+9.70%)
Dec 19, 2017
3.591
4.080
3.591
4.020
86,269
+0.44(+12.29%)
Dec 18, 2017
3.500
3.681
3.500
3.580
23,015
+0.11(+3.17%)
Dec 15, 2017
3.450
3.545
3.380
3.470
49,971
+0.07(+2.06%)
Dec 14, 2017
3.331
3.410
3.331
3.400
18,280
+0.00(+0.00%)
Dec 13, 2017
3.470
3.470
3.390
3.400
17,785
-0.10(-2.86%)
Dec 12, 2017
3.480
3.520
3.480
3.500
32,927
+0.00(+0.00%)
Dec 11, 2017
3.630
3.630
3.460
3.500
36,036
-0.09(-2.51%)
Dec 08, 2017
3.520
3.720
3.520
3.590
20,665
+0.14(+4.06%)
Dec 07, 2017
3.480
3.480
3.130
3.450
71,808
-0.04(-1.15%)
Dec 06, 2017
3.590
3.590
3.430
3.490
18,116
-0.11(-3.06%)
Dec 05, 2017
3.670
3.670
3.550
3.600
7,151
-0.07(-1.91%)
Dec 04, 2017
3.750
3.610
3.670
23,030
-0.08(-2.13%)
Dec 01, 2017
3.990
3.990
3.650
3.750
74,605
+0.10(+2.74%)
Nov 30, 2017
3.570
3.689
3.570
3.650
73,202
+0.10(+2.82%)
Nov 29, 2017
3.490
3.590
3.470
3.550
47,982
+0.06(+1.72%)
Nov 28, 2017
3.560
3.560
3.330
3.490
39,020
-0.06(-1.69%)
Nov 27, 2017
3.480
3.590
3.420
3.550
22,250
+0.13(+3.80%)
Nov 24, 2017
3.430
3.490
3.270
3.420
24,920
+0.26(+8.23%)
Nov 22, 2017
3.120
3.370
2.900
3.160
545,893
+0.15(+4.98%)
Nov 21, 2017
3.220
3.220
3.010
3.010
13,198
-0.14(-4.44%)
Nov 20, 2017
3.340
3.340
3.150
3.150
60,990
-0.11(-3.37%)
Nov 17, 2017
3.100
3.300
3.070
3.260
109,890
+0.07(+2.19%)
Nov 16, 2017
3.300
3.410
3.160
3.190
23,588
-0.11(-3.33%)
Nov 15, 2017
3.300
3.300
3.226
3.300
3,849
-0.02(-0.60%)
Nov 14, 2017
3.410
3.450
3.310
3.320
30,242
+0.06(+1.84%)
Nov 13, 2017
3.340
3.390
3.165
3.260
74,425
-0.06(-1.81%)
Nov 10, 2017
3.430
3.430
3.200
3.320
93,734
-0.04(-1.04%)
Nov 09, 2017
3.450
3.540
3.350
3.355
112,570
-0.08(-2.19%)
Nov 08, 2017
3.500
3.500
3.110
3.430
83,750
-0.04(-1.15%)
Nov 07, 2017
3.330
3.560
2.725
3.470
411,153
-0.58(-14.32%)
Nov 06, 2017
3.500
4.050
3.405
4.050
44,669
+0.59(+17.14%)
Nov 03, 2017
3.970
3.970
3.421
3.458
23,164
-0.32(-8.53%)
Nov 02, 2017
3.860
4.110
3.630
3.780
78,456
-0.11(-2.83%)
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
.