Fulgent Genetics, Inc. - Common Stock (NQ:FLGT)

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	22.51	22.75	22.06	22.45	263,387	-0.13(-0.58%)
Oct 30, 2025	22.83	23.05	22.46	22.58	226,130	-0.15(-0.66%)
Oct 29, 2025	23.31	23.43	22.50	22.73	187,922	-0.70(-2.99%)
Oct 28, 2025	23.44	23.54	22.94	23.43	196,845	+0.12(+0.51%)
Oct 27, 2025	23.63	23.70	23.14	23.31	198,098	-0.43(-1.81%)
Oct 24, 2025	23.62	23.86	23.46	23.74	129,324	+0.12(+0.51%)
Oct 23, 2025	23.51	23.76	23.15	23.62	129,111	+0.12(+0.51%)
Oct 22, 2025	23.97	24.17	23.29	23.50	234,197	-0.47(-1.96%)
Oct 21, 2025	23.98	24.64	23.69	23.97	302,685	+0.13(+0.55%)
Oct 20, 2025	22.87	24.30	22.87	23.84	306,596	+1.16(+5.11%)
Oct 17, 2025	22.68	22.94	22.49	22.68	192,364	-0.12(-0.53%)
Oct 16, 2025	22.93	23.45	22.68	22.80	165,594	+0.04(+0.18%)
Oct 15, 2025	22.55	22.80	22.38	22.76	163,409	+0.37(+1.65%)
Oct 14, 2025	22.46	22.68	22.26	22.39	150,881	-0.10(-0.44%)
Oct 13, 2025	22.63	22.86	22.36	22.49	191,608	-0.02(-0.09%)
Oct 10, 2025	22.74	22.88	22.09	22.51	185,022	-0.18(-0.79%)
Oct 09, 2025	22.89	23.09	22.57	22.69	115,983	-0.14(-0.61%)
Oct 08, 2025	22.84	22.95	22.66	22.83	154,305	+0.20(+0.88%)
Oct 07, 2025	23.00	23.30	22.55	22.63	225,859	-0.38(-1.65%)
Oct 06, 2025	22.80	23.23	22.53	23.01	170,799	+0.23(+1.01%)
Oct 03, 2025	22.92	23.25	22.63	22.78	159,530	-0.12(-0.52%)
Oct 02, 2025	23.51	23.55	22.66	22.90	257,394	-0.60(-2.55%)
Oct 01, 2025	22.52	23.57	22.47	23.50	310,773	+0.90(+3.98%)
Sep 30, 2025	22.23	22.64	22.05	22.60	167,574	+0.30(+1.35%)
Sep 29, 2025	22.78	22.90	22.24	22.30	185,958	-0.29(-1.28%)
Sep 26, 2025	22.05	22.68	21.89	22.59	265,633	+0.56(+2.54%)
Sep 25, 2025	22.04	22.40	21.75	22.03	207,282	-0.07(-0.32%)
Sep 24, 2025	21.93	22.11	21.35	22.10	326,218	+0.16(+0.73%)
Sep 23, 2025	22.33	22.57	21.87	21.94	364,213	-0.32(-1.44%)
Sep 22, 2025	22.23	22.55	22.14	22.26	209,878	-0.06(-0.27%)
Sep 19, 2025	22.55	22.71	22.23	22.32	414,085	-0.17(-0.76%)
Sep 18, 2025	22.10	22.57	22.07	22.49	178,638	+0.46(+2.09%)
Sep 17, 2025	21.94	22.30	21.61	22.03	207,332	+0.09(+0.41%)
Sep 16, 2025	21.92	22.09	21.63	21.94	237,237	-0.04(-0.18%)
Sep 15, 2025	21.82	22.07	21.49	21.98	175,437	+0.10(+0.46%)
Sep 12, 2025	22.23	22.27	21.72	21.88	178,433	-0.37(-1.66%)
Sep 11, 2025	21.73	22.35	21.73	22.25	308,114	+0.47(+2.16%)
Sep 10, 2025	22.35	22.37	21.50	21.78	182,470	-0.54(-2.42%)
Sep 09, 2025	22.24	22.35	22.07	22.32	181,264	+0.05(+0.22%)
Sep 08, 2025	22.08	22.32	21.92	22.27	167,009	+0.32(+1.46%)
Sep 05, 2025	22.00	22.26	21.71	21.95	179,874	-0.03(-0.14%)
Sep 04, 2025	21.90	22.01	21.47	21.98	174,445	-0.04(-0.18%)
Sep 03, 2025	22.08	22.33	21.77	22.02	328,989	-0.29(-1.30%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.