FLGT

Fulgent Genetics Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Fulgent Genetics Inc FLGT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
1.21 1.75% 70.28 20:00:00
Open Price Low Price High Price Close Price Prev Close
68.50 66.01 72.80 70.72 69.07
more quote information »

FLGT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week71.0073.9058.5565.632,399,419-0.72-1.01%
1 Month43.5073.9042.4758.772,398,53726.7861.56%
3 Months35.8073.9030.0549.681,816,37834.4896.31%
6 Months20.4773.9018.8044.501,322,57849.81243.33%
1 Year13.4473.906.7037.76870,12356.84422.92%
3 Years4.9073.903.0234.48339,04365.381,334.29%
5 Years9.2173.902.72532.78253,56861.07663.08%

FLGT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 70.72 1.65 2.39% 68.50 72.80 66.01 2,274,590
Jan 14 2021 69.07 -0.77 -1.1% 69.675 73.90 68.105 2,162,741
Jan 13 2021 69.84 -0.05 -0.07% 71.00 71.27 67.2595 1,856,235
Jan 12 2021 69.89 7.82 12.6% 62.07 70.70 62.05 2,219,115
Jan 11 2021 62.07 -1.27 -2.01% 60.59 65.75 59.8012 1,426,135
Jan 08 2021 63.34 -7.85 -11.02% 71.00 71.90 58.55 4,473,588
Jan 08 2021 71.1871 0.35 0.49% 71.00 71.90 70.6615 165,970
Jan 07 2021 70.84 3.98 5.95% 67.91 73.15 67.91 2,302,266
Jan 06 2021 66.86 3.21 5.04% 64.50 68.80 62.8148 2,074,697
Jan 05 2021 63.65 4.35 7.34% 59.85 66.00 59.50 3,505,087
Jan 04 2021 59.30 7.20 13.82% 54.28 60.00 53.02 4,032,517
Dec 31 2020 52.10 1.37 2.7% 51.79 56.525 50.25 4,311,629
Dec 30 2020 50.73 -0.07 -0.13% 52.3389 52.55 49.01 3,022,462
Dec 29 2020 50.795 4.05 8.65% 48.8694 51.9895 46.84 2,968,980
Dec 28 2020 46.75 0.98 2.14% 46.60 47.21 42.52 1,917,740
Dec 24 2020 45.77 -1.17 -2.49% 46.95 47.62 45.06 614,237
Dec 23 2020 46.94 -2.85 -5.72% 50.00 51.4099 46.80 1,106,990
Dec 22 2020 49.79 0.07 0.14% 50.89 51.69 47.30 1,404,571
Dec 21 2020 49.72 5.36 12.08% 44.00 49.72 42.51 1,996,778
Dec 18 2020 44.36 0.93 2.14% 43.50 45.55 42.47 1,916,848
Dec 17 2020 43.43 0.05 0.12% 44.00 44.20 41.60 1,304,283
See More Historical Prices ยป
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:20210117 17:09:47