Fulgent Genetics Inc (FLGT) Historical Stock Data
18.34 ↓0.41 (-2.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLGT is down -0.66% a day on average. There have been 14 days where Fulgent Genetics Inc closed green and 16 days where FLGT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 18.56 | 18.34 | ↓$0.22 (-1.19%) | 18.32 | 19.15 | 839.06K |
| 2024-12-19 | 18.88 | 18.75 | ↓$0.13 (-0.69%) | 18.66 | 19.26 | 291.75K |
| 2024-12-18 | 19.61 | 18.74 | ↓$0.87 (-4.44%) | 18.66 | 19.75 | 263.01K |
| 2024-12-17 | 19.50 | 19.44 | ↓$0.06 (-0.31%) | 19.36 | 19.82 | 232.03K |
| 2024-12-16 | 19.49 | 19.66 | ↑$0.17 (0.87%) | 19.25 | 20.14 | 250.02K |
| 2024-12-13 | 20.12 | 19.58 | ↓$0.54 (-2.68%) | 19.30 | 20.22 | 219.58K |
| 2024-12-12 | 19.99 | 20.24 | ↑$0.25 (1.25%) | 19.86 | 20.47 | 221.16K |
| 2024-12-11 | 20.28 | 20.13 | ↓$0.15 (-0.74%) | 19.83 | 20.55 | 160.68K |
| 2024-12-10 | 20.97 | 20.23 | ↓$0.74 (-3.53%) | 19.92 | 20.99 | 189.15K |
| 2024-12-09 | 20.20 | 20.97 | ↑$0.77 (3.81%) | 20.20 | 21.36 | 412.84K |
| 2024-12-06 | 20.04 | 20.09 | ↑$0.05 (0.25%) | 19.59 | 20.55 | 287.46K |
| 2024-12-05 | 20.18 | 19.70 | ↓$0.48 (-2.38%) | 19.52 | 20.35 | 319.24K |
| 2024-12-04 | 19.56 | 20.20 | ↑$0.64 (3.27%) | 19.46 | 20.88 | 404.48K |
| 2024-12-03 | 19.45 | 19.55 | ↑$0.10 (0.51%) | 19.09 | 19.90 | 326.97K |
| 2024-12-02 | 18.30 | 19.57 | ↑$1.27 (6.94%) | 18.19 | 19.62 | 376.90K |
| 2024-11-29 | 18.11 | 18.30 | ↑$0.19 (1.05%) | 18.05 | 18.32 | 98.32K |
| 2024-11-27 | 18.03 | 18.07 | ↑$0.04 (0.22%) | 18.02 | 18.63 | 155.16K |
| 2024-11-26 | 18.17 | 17.89 | ↓$0.28 (-1.54%) | 17.63 | 18.17 | 187.60K |
| 2024-11-25 | 18.06 | 18.33 | ↑$0.27 (1.50%) | 18.06 | 18.89 | 301.58K |
| 2024-11-22 | 17.10 | 17.87 | ↑$0.77 (4.50%) | 17.06 | 17.95 | 422.85K |
| 2024-11-21 | 17.31 | 16.95 | ↓$0.36 (-2.08%) | 16.92 | 17.71 | 260.23K |
| 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 |
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