FLGT

Fulgent Genetics Historical Data

FLGT Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 92.34 6.81 7.96% 112.00 112.00 81.065 7,423,174
Mar 04 2021 85.53 -7.26 -7.82% 92.91 97.41 82.70 2,413,115
Mar 03 2021 92.79 -10.95 -10.56% 105.11 105.136 91.7501 1,603,871
Mar 02 2021 103.74 -7.64 -6.86% 114.50 114.51 103.2157 1,133,491
Mar 01 2021 111.38 10.12 9.99% 105.80 115.96 103.27 1,601,511
Feb 26 2021 101.26 -1.49 -1.45% 101.28 106.2529 97.0901 1,490,301
Feb 25 2021 102.75 -7.63 -6.91% 111.12 112.67 99.35 1,140,512
Feb 24 2021 110.38 1.68 1.55% 111.11 116.47 104.32 1,392,501
Feb 23 2021 108.70 3.28 3.11% 98.50 110.75 90.04 2,743,386
Feb 22 2021 105.42 -27.60 -20.75% 129.00 132.75 104.02 2,595,827
Feb 19 2021 133.02 -4.07 -2.97% 141.00 141.00 127.66 1,310,191
Feb 18 2021 137.09 -4.50 -3.18% 135.85 139.255 125.42 1,654,495
Feb 17 2021 141.59 -8.41 -5.61% 143.00 147.2034 136.19 1,352,873
Feb 16 2021 150.00 -11.09 -6.88% 161.74 168.49 140.7911 2,378,241
Feb 15 2021 161.09 0.00 +0.00% 168.50 174.295 160.00 0
Feb 12 2021 161.09 -9.89 -5.78% 168.50 174.295 160.00 1,392,942
Feb 11 2021 170.98 -1.49 -0.86% 173.00 185.50 170.25 1,327,762
Feb 10 2021 172.47 -11.38 -6.19% 173.43 177.945 162.00 1,824,816
Feb 09 2021 183.85 21.88 13.51% 166.00 189.8899 165.01 1,910,575
Feb 08 2021 161.97 20.45 14.45% 150.00 167.91 143.00 2,622,098
Feb 05 2021 141.52 22.32 18.72% 120.28 141.77 116.11 2,392,370
Feb 04 2021 119.20 -7.46 -5.89% 127.11 129.98 114.39 1,486,076
Feb 03 2021 126.66 13.83 12.26% 118.76 134.25 118.76 1,867,264
Feb 02 2021 112.83 -25.08 -18.19% 140.00 148.61 108.00 4,179,619
Feb 01 2021 137.91 27.42 24.82% 112.30 159.435 112.01 4,881,705
Jan 29 2021 110.49 18.00 19.46% 95.01 110.75 95.00 2,575,841
Jan 28 2021 92.49 6.63 7.72% 86.8689 94.40 83.00 1,557,842
Jan 27 2021 85.86 10.25 13.56% 72.5093 91.25 72.20 2,567,776
Jan 26 2021 75.61 5.61 8.01% 70.28 76.88 70.20 1,661,422
Jan 25 2021 70.00 0.76 1.1% 70.10 74.44 68.1735 1,502,085
Jan 22 2021 69.24 3.01 4.54% 66.42 69.47 65.99 1,110,955
Jan 21 2021 66.23 -3.25 -4.68% 70.83 70.83 65.66 1,653,172
Jan 20 2021 69.48 -7.26 -9.46% 77.5617 79.64 66.5377 3,240,280
Jan 19 2021 76.74 6.02 8.51% 72.98 77.74 71.51 1,885,709
Jan 18 2021 70.72 0.00 +0.00% 68.50 72.80 66.01 0
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
Jan 01 2021 52.10 0.00 +0.00% 51.79 56.525 50.25 0
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 25 2020 45.77 0.00 +0.00% 46.95 47.62 45.06 0
Dec 24 2020 45.77 0.00 +0.00% 46.95 47.62 45.06 0
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
Dec 16 2020 43.38 -1.80 -3.98% 45.27 45.45 42.96 1,008,064
Dec 15 2020 45.18 0.41 0.92% 45.81 45.86 42.00 1,506,863
Dec 14 2020 44.77 -5.10 -10.23% 50.8657 52.4529 44.48 1,744,423
Dec 11 2020 49.87 -1.21 -2.37% 50.42 50.98 48.25 1,342,831
Dec 10 2020 51.08 3.07 6.39% 47.42 54.14 46.20 2,953,213
Dec 09 2020 48.01 -0.56 -1.15% 49.81 52.02 47.05 3,112,027
Dec 08 2020 48.57 2.94 6.44% 45.2133 49.89 44.01 2,510,074
Dec 07 2020 45.63 2.08 4.78% 44.50 46.10 43.611 1,411,068
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:20210307 21:21:56