FLGT

Fulgent Genetics Historical Data

FLGT Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 34.39 2.67 8.42% 32.17 34.39 31.76 756,128
Sep 17 2020 31.72 -0.63 -1.95% 31.39 32.39 30.38 392,322
Sep 16 2020 32.35 2.06 6.8% 30.25 34.00 29.95 823,975
Sep 15 2020 30.29 0.04 0.13% 30.61 31.56 30.009 511,977
Sep 14 2020 30.25 1.44 5.0% 29.00 30.46 28.88 397,274
Sep 11 2020 28.81 -1.05 -3.52% 29.84 31.0852 28.26 447,877
Sep 10 2020 29.86 0.54 1.84% 29.40 31.57 29.40 756,280
Sep 09 2020 29.32 2.03 7.44% 27.61 30.80 27.30 777,731
Sep 08 2020 27.29 -1.00 -3.53% 27.22 28.77 26.60 571,636
Sep 07 2020 28.29 0.00 +0.00% 31.12 32.00 26.03 0
Sep 04 2020 28.29 -3.89 -12.09% 31.12 32.00 26.03 1,683,372
Sep 03 2020 32.18 3.35 11.62% 32.40 35.82 31.13 3,676,455
Sep 02 2020 28.83 -0.09 -0.31% 28.59 29.92 26.80 770,232
Sep 01 2020 28.92 -1.03 -3.44% 31.21 32.1765 28.15 1,560,605
Aug 31 2020 29.95 -0.30 -0.99% 29.80 31.49 28.0002 1,950,218
Aug 28 2020 30.25 -1.97 -6.11% 32.31 34.00 29.515 1,663,946
Aug 27 2020 32.22 -12.58 -28.08% 39.87 42.56 30.7607 3,100,221
Aug 26 2020 44.80 -1.13 -2.46% 45.75 47.00 42.74 835,625
Aug 25 2020 45.93 0.29 0.64% 45.47 47.45 45.0356 560,764
Aug 24 2020 45.64 -2.36 -4.92% 49.4316 49.64 43.52 955,399
Aug 21 2020 48.00 -2.51 -4.97% 50.76 52.15 47.27 1,109,573
Aug 20 2020 50.51 6.50 14.77% 45.78 52.47 44.33 1,749,095
Aug 19 2020 44.01 -0.18 -0.41% 44.34 47.54 43.19 558,418
Aug 18 2020 44.19 0.70 1.61% 43.64 44.72 42.00 702,991
Aug 17 2020 43.49 1.47 3.5% 43.02 44.40 40.53 996,150
Aug 14 2020 42.02 -4.16 -9.01% 47.05 47.99 41.08 1,213,680
Aug 13 2020 46.18 4.55 10.93% 42.00 47.1962 42.00 952,481
Aug 12 2020 41.63 0.72 1.76% 41.00 44.79 40.50 592,247
Aug 11 2020 40.91 -2.58 -5.93% 42.53 48.00 38.3459 721,385
Aug 10 2020 43.49 7.65 21.34% 37.30 43.81 36.00 990,334
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
Jul 07 2020 18.40 0.07 0.38% 18.35 18.81 17.64 519,032
Jul 06 2020 18.33 2.12 13.08% 16.60 18.45 16.30 636,013
Jul 03 2020 16.21 0.00 +0.00% 16.00 16.31 15.77 0
Jul 02 2020 16.21 0.32 2.01% 16.00 16.31 15.77 686,911
Jul 01 2020 15.89 -0.11 -0.69% 15.99 16.05 15.36 287,367
Jun 30 2020 16.00 0.28 1.75% 15.65 16.14 15.30 490,057
Jun 29 2020 15.725 -0.49 -2.99% 16.27 16.39 15.5114 373,467
Jun 26 2020 16.21 -0.42 -2.53% 16.42 16.825 15.94 1,336,353
Jun 25 2020 16.63 0.48 2.97% 16.07 16.80 16.00 364,832
Jun 24 2020 16.15 -1.35 -7.71% 17.10 17.38 15.80 555,180
Jun 23 2020 17.50 0.35 2.04% 17.44 17.99 17.29 642,511
Jun 22 2020 17.15 0.41 2.45% 16.85 17.24 16.55 716,230
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:20200920 16:46:28