Fulgent Genetics Historical Data - FLGT

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Fulgent Genetics Inc FLGT NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.43 -3.87% 10.68 11.49 10.5264 11.12 11.11 00:00:00
more quote information »

FLGT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week12.5916.5010.526412.72946,984-1.91-15.17%
1 Month11.3816.508.9612.35379,538-0.70-6.15%
3 Months12.8116.508.9612.01186,477-2.13-16.63%
6 Months5.5316.504.71211.59106,7205.1593.13%
1 Year3.5116.503.0510.6264,3747.17204.27%
3 Years8.7716.502.7258.6742,2621.9121.78%
5 Years9.2116.502.7258.7546,1411.4715.96%

FLGT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 10.68 -0.43 -3.87% 11.12 11.49 10.5264 515,158
Nov 14 2019 11.11 -2.53 -18.55% 11.20 12.24 10.55 2,614,674
Nov 13 2019 13.64 0.24 1.79% 13.65 14.49 13.00 227,721
Nov 12 2019 13.40 -1.45 -9.76% 14.85 15.6789 13.07 538,166
Nov 11 2019 14.85 -0.97 -6.13% 16.00 16.50 14.54 585,981
Nov 08 2019 15.82 3.50 28.41% 12.59 16.28 12.52 768,379
Nov 07 2019 12.32 0.39 3.27% 11.58 12.975 11.33 321,576
Nov 06 2019 11.93 -1.08 -8.3% 12.98 13.36 11.82 317,531
Nov 05 2019 13.01 3.61 38.4% 11.50 13.59 10.90 1,222,629
Nov 04 2019 9.40 -0.01 -0.11% 9.43 9.5681 8.96 164,168
Nov 01 2019 9.41 -0.17 -1.77% 9.50 9.78 9.30 47,134
Oct 31 2019 9.58 0.09 0.95% 9.57 9.77 9.39 23,103
Oct 30 2019 9.49 0.20 2.15% 9.28 9.49 9.0701 80,657
Oct 29 2019 9.29 -0.17 -1.8% 9.41 9.75 9.07 100,041
Oct 28 2019 9.46 -0.44 -4.44% 9.89 10.18 9.35 188,380
Oct 25 2019 9.90 -0.38 -3.7% 10.26 10.70 9.89 96,113
Oct 24 2019 10.28 0.00 0.0% 10.15 10.41 10.00 29,568
Oct 23 2019 10.28 -0.87 -7.8% 11.15 11.15 10.01 116,135
Oct 22 2019 11.15 -0.32 -2.79% 11.42 11.62 11.1424 36,087
Oct 21 2019 11.47 -0.04 -0.35% 11.50 11.66 11.40 43,637
Oct 18 2019 11.51 0.14 1.23% 11.38 11.6199 11.17 69,081
Oct 17 2019 11.37 0.17 1.52% 11.26 11.95 11.1294 59,727
See More Historical Prices »
Your Recent History
NASDAQ
FLGT
Fulgent Ge..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191117 03:00:54