Fulgent Genetics Historical Data - FLGT

FLGT Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 13.57 -0.07 -0.51% 13.59 14.2805 13.0962 316,656
Dec 12 2019 13.64 1.37 11.17% 12.27 13.93 12.2657 466,700
Dec 11 2019 12.27 0.51 4.34% 11.77 12.34 11.70 216,462
Dec 10 2019 11.76 0.34 2.98% 11.33 12.02 11.33 182,240
Dec 09 2019 11.42 -0.41 -3.47% 11.69 11.82 11.11 244,402
Dec 06 2019 11.83 0.23 1.98% 11.62 12.20 11.61 265,921
Dec 05 2019 11.60 -0.26 -2.19% 11.91 12.35 11.395 320,620
Dec 04 2019 11.86 0.67 5.99% 11.24 12.20 11.24 295,244
Dec 03 2019 11.19 -0.39 -3.37% 11.47 11.6403 11.01 262,539
Dec 02 2019 11.58 0.08 0.7% 11.48 11.945 10.97 279,327
Nov 29 2019 11.50 0.00 +0.00% 11.35 11.50 11.11 0
Nov 29 2019 11.50 0.16 1.41% 11.35 11.50 11.11 104,504
Nov 28 2019 11.34 0.00 +0.00% 11.75 11.66 11.28 0
Nov 27 2019 11.34 -0.43 -3.65% 11.75 11.66 11.28 346,711
Nov 26 2019 11.77 -0.11 -0.93% 11.91 12.40 11.77 270,339
Nov 25 2019 11.88 -0.25 -2.06% 12.17 12.45 11.51 204,467
Nov 22 2019 12.13 -0.03 -0.25% 12.32 12.76 11.80 381,521
Nov 21 2019 12.16 -0.25 -2.01% 12.54 13.10 12.11 426,302
Nov 20 2019 12.41 0.90 7.82% 11.66 12.48 11.6419 653,138
Nov 19 2019 11.51 0.70 6.48% 10.85 11.85 10.651 584,229
Nov 18 2019 10.81 0.13 1.22% 10.71 10.94 9.82 693,553
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 0.00 +0.00% 9.50 9.78 9.30 0
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
Oct 16 2019 11.20 -0.07 -0.62% 11.24 11.33 11.08 18,177
Oct 15 2019 11.27 0.24 2.18% 11.08 11.31 10.98 47,884
Oct 14 2019 11.03 -0.05 -0.45% 11.05 11.355 10.975 46,846
Oct 11 2019 11.08 -0.24 -2.12% 11.41 11.50 11.00 69,008
Oct 10 2019 11.32 -0.39 -3.33% 11.72 11.88 11.15 75,664
Oct 09 2019 11.71 0.36 3.17% 11.45 11.8992 11.4152 79,105
Oct 08 2019 11.35 -0.93 -7.57% 12.18 12.3499 11.2722 58,249
Oct 07 2019 12.28 0.65 5.59% 11.50 12.37 11.00 89,609
Oct 04 2019 11.63 1.02 9.61% 10.59 11.985 10.59 98,326
Oct 03 2019 10.61 0.44 4.33% 10.00 10.68 10.00 32,479
Oct 02 2019 10.17 -0.26 -2.49% 10.43 10.51 9.77 115,826
Oct 01 2019 10.43 0.04 0.38% 10.38 10.78 10.10 42,389
Sep 30 2019 10.39 0.16 1.56% 10.15 10.89 9.80 84,125
Sep 27 2019 10.23 -0.82 -7.42% 11.00 11.00 10.02 82,422
Sep 26 2019 11.05 0.06 0.55% 10.98 11.30 10.90 272,860
Sep 25 2019 10.99 -0.05 -0.45% 10.95 11.13 10.95 185,817
Sep 24 2019 11.04 0.04 0.36% 11.01 11.17 10.751 146,779
Sep 23 2019 11.00 -0.16 -1.43% 11.16 11.59 10.8001 174,645
Sep 20 2019 11.16 0.11 1.0% 11.05 11.65 10.93 180,059
Sep 19 2019 11.05 0.00 0.0% 11.20 11.20 10.82 76,879
Sep 18 2019 11.05 -0.07 -0.63% 11.26 11.26 10.84 74,030
Sep 17 2019 11.12 -0.21 -1.85% 11.24 11.38 10.8439 43,854
Sep 16 2019 11.33 0.10 0.89% 11.20 11.42 11.125 25,880
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:20191215 21:57:46