Fulgent Genetics Historical Data - FLGT

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
  0.33 2.54% 13.31 13.50 12.8274 13.00 12.98 16:01:00
more quote information »

FLGT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week13.9014.2012.0013.20186,179-0.59-4.24%
1 Month12.9814.5211.861613.36249,2390.332.54%
3 Months12.9816.509.8212.69350,1050.332.54%
6 Months6.3016.506.3012.26218,2077.01111.27%
1 Year3.8516.503.6111.92116,6589.46245.71%
3 Years12.9216.502.7259.8758,2790.393.02%
5 Years9.2116.502.7259.8860,8004.1044.52%

FLGT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2020 12.98 0.41 3.26% 12.57 13.02 12.22 155,398
Jan 27 2020 12.57 -0.39 -3.01% 12.56 12.94 12.00 176,797
Jan 24 2020 12.96 -0.83 -6.02% 13.84 13.84 12.41 289,868
Jan 23 2020 13.79 -0.15 -1.08% 13.91 13.96 13.7065 85,790
Jan 22 2020 13.94 0.09 0.65% 13.90 14.20 13.85 223,042
Jan 21 2020 13.85 0.15 1.09% 13.70 13.96 13.65 156,445
Jan 17 2020 13.70 -0.61 -4.26% 14.37 14.37 13.50 207,560
Jan 16 2020 14.31 0.26 1.85% 14.15 14.52 13.75 431,661
Jan 15 2020 14.05 0.67 5.01% 13.44 14.1999 13.3499 275,237
Jan 14 2020 13.38 -0.45 -3.25% 13.90 13.90 13.14 191,086
Jan 13 2020 13.83 -0.04 -0.29% 13.95 14.20 13.73 300,658
Jan 10 2020 13.87 0.32 2.36% 13.82 14.1925 13.56 362,170
Jan 09 2020 13.55 0.65 5.04% 12.96 13.89 12.88 501,959
Jan 08 2020 12.90 0.10 0.78% 12.80 13.0389 12.70 235,060
Jan 07 2020 12.80 0.25 1.99% 12.51 12.8635 12.46 171,691
Jan 06 2020 12.55 0.18 1.46% 12.33 12.57 11.8616 255,738
Jan 03 2020 12.37 -0.13 -1.04% 12.38 12.57 12.11 197,468
Jan 02 2020 12.50 -0.40 -3.1% 12.98 13.00 12.01 346,228
Dec 31 2019 12.90 -0.15 -1.15% 13.07 13.1553 12.63 275,857
Dec 30 2019 13.05 -0.19 -1.44% 13.24 13.29 12.39 308,627
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:20200129 21:59:34