Skip to main content

Fulgent Genetics Inc (NQ: FLGT )

20.78 -0.29 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 21.01 21.07 20.62 20.78 151,742 -0.29(-1.38%)
Apr 11, 2024 21.28 21.28 20.66 21.07 168,156 -0.09(-0.43%)
Apr 10, 2024 21.28 21.41 20.95 21.16 147,543 -0.71(-3.25%)
Apr 09, 2024 21.35 21.89 21.35 21.87 102,731 +0.62(+2.92%)
Apr 08, 2024 21.25 21.44 21.00 21.25 116,806 -0.03(-0.14%)
Apr 05, 2024 20.98 21.45 20.91 21.28 144,731 +0.07(+0.33%)
Apr 04, 2024 21.30 21.76 21.01 21.21 172,716 +0.06(+0.28%)
Apr 03, 2024 21.06 21.24 20.69 21.15 169,185 -0.12(-0.56%)
Apr 02, 2024 21.47 21.47 21.14 21.27 166,222 -0.55(-2.52%)
Apr 01, 2024 21.70 21.89 21.20 21.82 157,386 +0.12(+0.55%)
Mar 28, 2024 21.71 22.16 21.67 21.70 154,146 +0.01(+0.05%)
Mar 27, 2024 21.71 21.99 21.63 21.69 173,742 +0.06(+0.28%)
Mar 26, 2024 22.23 22.23 21.61 21.63 150,886 -0.51(-2.30%)
Mar 25, 2024 21.79 22.16 21.77 22.14 128,758 +0.33(+1.51%)
Mar 22, 2024 21.54 21.89 21.23 21.81 189,299 +0.26(+1.21%)
Mar 21, 2024 22.01 22.14 21.54 21.55 210,148 -0.43(-1.96%)
Mar 20, 2024 21.65 22.10 21.37 21.98 150,288 +0.21(+0.96%)
Mar 19, 2024 21.56 21.85 21.31 21.77 166,849 +0.04(+0.18%)
Mar 18, 2024 22.02 22.06 21.65 21.73 158,859 -0.36(-1.63%)
Mar 15, 2024 22.12 22.44 21.91 22.09 357,562 -0.11(-0.50%)
Mar 14, 2024 22.93 22.93 22.05 22.20 405,344 -0.85(-3.69%)
Mar 13, 2024 22.69 23.09 22.61 23.05 319,050 +0.29(+1.27%)
Mar 12, 2024 23.19 23.19 22.68 22.76 198,985 -0.50(-2.15%)
Mar 11, 2024 22.83 23.56 22.80 23.26 151,252 +0.35(+1.53%)
Mar 08, 2024 23.72 24.16 22.83 22.91 233,927 -0.72(-3.05%)
Mar 07, 2024 23.48 23.79 23.42 23.63 154,362 +0.28(+1.20%)
Mar 06, 2024 23.22 23.39 22.89 23.35 211,970 +0.13(+0.56%)
Mar 05, 2024 23.57 23.88 23.15 23.22 256,668 -0.52(-2.19%)
Mar 04, 2024 23.27 23.77 22.71 23.74 273,908 +0.50(+2.15%)
Mar 01, 2024 22.62 23.49 22.59 23.24 413,173 +0.68(+3.01%)
Feb 29, 2024 23.39 24.21 22.50 22.56 636,760 -0.85(-3.61%)
Feb 28, 2024 25.48 25.48 22.70 23.41 875,547 -2.07(-8.14%)
Feb 27, 2024 24.41 25.50 24.30 25.48 634,793 +1.22(+5.03%)
Feb 26, 2024 23.93 24.36 23.88 24.26 260,619 +0.20(+0.83%)
Feb 23, 2024 24.16 24.17 23.64 24.06 206,048 -0.22(-0.91%)
Feb 22, 2024 24.53 24.53 23.85 24.28 304,551 -0.20(-0.82%)
Feb 21, 2024 24.58 24.72 24.03 24.48 297,835 -0.34(-1.37%)
Feb 20, 2024 25.07 25.24 24.74 24.82 123,650 -0.58(-2.28%)
Feb 16, 2024 25.62 25.71 25.19 25.40 105,420 -0.28(-1.09%)
Feb 15, 2024 26.20 26.36 25.40 25.68 161,279 -0.38(-1.46%)
Feb 14, 2024 25.17 26.08 24.97 26.06 126,479 +1.15(+4.62%)
Feb 13, 2024 25.51 25.51 24.64 24.91 206,022 -1.26(-4.81%)
Feb 12, 2024 25.18 26.21 25.18 26.17 169,479 +0.82(+3.23%)
Feb 09, 2024 25.25 25.60 24.90 25.35 219,426 +0.08(+0.32%)
Feb 08, 2024 25.02 25.40 24.97 25.27 126,118 +0.05(+0.20%)
Feb 07, 2024 25.60 25.60 24.79 25.22 163,092 -0.47(-1.83%)
Feb 06, 2024 24.52 25.88 24.30 25.69 224,279 +1.15(+4.69%)
Feb 05, 2024 24.35 24.73 24.08 24.54 268,310 -0.11(-0.45%)
Feb 02, 2024 24.71 24.94 24.42 24.65 181,471 -0.34(-1.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.