FLGT

Fulgent Genetics Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Fulgent Genetics Inc FLGT NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.25 -0.68% 36.40 35.39 38.6999 36.04 36.65 20:00:00
more quote information »

FLGT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week26.4943.6425.0733.20815,1859.9137.41%
1 Month19.5043.6418.4726.07575,18316.9086.67%
3 Months14.9043.6414.2620.46491,21021.50144.3%
6 Months16.6343.646.7017.06438,65919.77118.88%
1 Year10.2643.646.7015.51334,22726.14254.78%
3 Years6.3943.642.72514.24129,13230.01469.64%
5 Years9.2143.642.72513.70112,98727.19295.22%

FLGT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 35.84 -0.81 -2.21% 36.04 38.6999 35.39 491,710
Aug 06 2020 36.65 0.51 1.41% 38.24 40.00 34.13 687,114
Aug 05 2020 36.14 6.45 21.72% 39.00 43.64 34.36 1,785,021
Aug 04 2020 29.69 1.27 4.47% 28.12 33.01 28.00 631,490
Aug 03 2020 28.42 2.07 7.86% 26.74 28.90 26.74 610,261
Jul 31 2020 26.35 0.23 0.88% 26.49 26.65 25.07 362,037
Jul 30 2020 26.12 0.46 1.79% 25.36 26.65 25.03 345,997
Jul 29 2020 25.66 -0.02 -0.08% 25.69 26.84 25.34 430,163
Jul 28 2020 25.68 -0.78 -2.95% 27.29 27.9303 25.06 597,889
Jul 27 2020 26.46 6.95 35.62% 19.92 26.63 19.92 1,451,432
Jul 24 2020 19.51 -1.02 -4.97% 20.28 20.74 19.41 331,072
Jul 23 2020 20.53 0.97 4.96% 19.50 21.75 19.46 448,731
Jul 22 2020 19.56 0.25 1.29% 19.21 20.0499 19.21 251,704
Jul 21 2020 19.31 0.32 1.69% 19.92 20.0351 18.99 344,301
Jul 20 2020 18.99 -0.04 -0.21% 19.10 19.32 18.80 284,780
Jul 17 2020 19.03 -1.14 -5.65% 20.31 20.6465 18.95 401,280
Jul 16 2020 20.17 -0.39 -1.9% 20.42 20.99 19.90 317,720
Jul 15 2020 20.56 0.56 2.8% 20.47 20.90 19.99 451,642
Jul 14 2020 20.00 0.27 1.37% 19.74 20.521 19.35 476,361
Jul 13 2020 19.73 0.81 4.28% 19.19 21.63 19.10 884,550
Jul 10 2020 18.92 -0.65 -3.32% 19.50 20.04 18.47 410,116
Jul 09 2020 19.57 0.70 3.71% 19.58 20.048 19.00 476,687
Jul 08 2020 18.87 0.47 2.55% 18.46 19.4899 18.30 477,175
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:20200808 07:21:13