Fulgent Genetics Inc (FLGT) Historical Stock Data
17.28 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLGT is down -0.50% a day on average. There have been 15 days where Fulgent Genetics Inc closed green and 15 days where FLGT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 17.00 | 17.28 | ↑$0.28 (1.65%) | 16.81 | 17.53 | 248.78K |
| 2024-11-19 | 16.70 | 17.00 | ↑$0.30 (1.80%) | 16.56 | 17.40 | 267.55K |
| 2024-11-18 | 17.35 | 16.71 | ↓$0.64 (-3.69%) | 16.61 | 17.38 | 302.13K |
| 2024-11-15 | 17.90 | 17.31 | ↓$0.59 (-3.30%) | 17.31 | 18.61 | 385.61K |
| 2024-11-14 | 18.42 | 17.79 | ↓$0.63 (-3.42%) | 17.65 | 18.60 | 294.62K |
| 2024-11-13 | 19.14 | 18.42 | ↓$0.72 (-3.76%) | 18.38 | 19.56 | 334.53K |
| 2024-11-12 | 19.89 | 19.16 | ↓$0.73 (-3.67%) | 19.11 | 20.10 | 275.20K |
| 2024-11-11 | 19.84 | 20.04 | ↑$0.20 (1.01%) | 19.61 | 21.15 | 269.17K |
| 2024-11-08 | 21.85 | 19.43 | ↓$2.42 (-11.08%) | 18.96 | 21.85 | 538.97K |
| 2024-11-07 | 22.58 | 22.02 | ↓$0.56 (-2.48%) | 21.99 | 22.80 | 243.36K |
| 2024-11-06 | 22.26 | 22.68 | ↑$0.42 (1.89%) | 21.93 | 22.87 | 274.56K |
| 2024-11-05 | 21.37 | 22.03 | ↑$0.66 (3.09%) | 21.26 | 22.16 | 224.45K |
| 2024-11-04 | 21.60 | 21.56 | ↓$0.04 (-0.19%) | 21.07 | 22.03 | 193.13K |
| 2024-11-01 | 21.47 | 21.61 | ↑$0.14 (0.65%) | 21.09 | 21.78 | 189.96K |
| 2024-10-31 | 21.00 | 21.45 | ↑$0.45 (2.14%) | 20.45 | 21.89 | 298.84K |
| 2024-10-30 | 19.84 | 20.27 | ↑$0.43 (2.17%) | 19.76 | 20.49 | 128.10K |
| 2024-10-29 | 19.86 | 20.03 | ↑$0.17 (0.86%) | 19.76 | 20.26 | 106.42K |
| 2024-10-28 | 19.51 | 19.92 | ↑$0.41 (2.10%) | 19.39 | 20.06 | 202.27K |
| 2024-10-25 | 19.22 | 19.42 | ↑$0.20 (1.04%) | 19.12 | 19.61 | 145.77K |
| 2024-10-24 | 19.21 | 19.15 | ↓$0.06 (-0.31%) | 18.76 | 19.35 | 176.45K |
| 2024-10-23 | 19.45 | 19.18 | ↓$0.27 (-1.39%) | 19.00 | 19.60 | 135.97K |
| 2024-10-22 | 19.26 | 19.60 | ↑$0.34 (1.77%) | 19.10 | 19.73 | 122.11K |
| 2024-10-21 | 19.66 | 19.33 | ↓$0.33 (-1.68%) | 19.16 | 19.75 | 214.98K |
| 2024-10-18 | 19.76 | 19.76 | ↑$0.00 (0.00%) | 19.60 | 19.84 | 145.67K |
| 2024-10-17 | 20.03 | 19.66 | ↓$0.37 (-1.85%) | 19.63 | 20.05 | 99.17K |
| 2024-10-16 | 20.32 | 20.10 | ↓$0.22 (-1.08%) | 19.97 | 20.47 | 107.48K |
| 2024-10-15 | 20.28 | 20.26 | ↓$0.02 (-0.10%) | 20.11 | 20.68 | 150.17K |
| 2024-10-14 | 19.80 | 20.35 | ↑$0.55 (2.78%) | 19.73 | 20.35 | 144.01K |
| 2024-10-11 | 20.05 | 19.84 | ↓$0.21 (-1.05%) | 19.78 | 20.24 | 90.98K |
| 2024-10-10 | 19.75 | 19.99 | ↑$0.24 (1.22%) | 19.45 | 20.14 | 147.25K |
Create an account or log in to view more rows.
$FLGT the end is near
$FLGT Buy Buy Buy
$FLGT lfg!!! So much movement ! Buy n hodl!
$FLGT what happens?
$FLGT I like the stock!
$FLGT down hard at open
$FLGT Another boring day I believe
$FLGT this board is on fire
$FLGT never selling
$FLGT i like the stock