Fulgent Genetics Historical Data - FLGT

FLGT Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 27 2020 15.92 -1.20 -7.01% 17.00 17.0004 15.70 331,079
Feb 26 2020 17.12 -0.33 -1.89% 17.55 17.96 17.01 179,758
Feb 25 2020 17.45 0.60 3.56% 17.08 18.20 16.7998 247,170
Feb 24 2020 16.85 -2.13 -11.22% 17.99 18.72 16.84 296,255
Feb 21 2020 18.98 0.70 3.83% 18.41 19.33 18.10 187,302
Feb 20 2020 18.28 -1.39 -7.07% 19.33 20.02 18.26 388,128
Feb 19 2020 19.67 -0.08 -0.41% 20.00 20.60 19.02 365,762
Feb 18 2020 19.75 1.58 8.7% 18.38 19.90 18.28 399,610
Feb 17 2020 18.17 0.00 +0.00% 16.83 18.25 16.51 0
Feb 14 2020 18.17 1.40 8.35% 16.83 18.25 16.51 286,450
Feb 13 2020 16.77 0.02 0.12% 16.75 17.00 16.56 113,474
Feb 12 2020 16.75 -0.48 -2.79% 17.37 17.42 16.2069 226,253
Feb 11 2020 17.23 0.39 2.32% 16.96 17.64 16.8549 222,778
Feb 10 2020 16.84 0.44 2.68% 16.51 16.96 16.0202 190,699
Feb 07 2020 16.40 -0.23 -1.38% 16.63 16.8784 16.17 276,870
Feb 06 2020 16.63 1.21 7.85% 15.43 16.67 15.04 446,900
Feb 05 2020 15.42 1.52 10.94% 14.12 15.50 13.97 458,712
Feb 04 2020 13.90 0.67 5.06% 13.26 14.20 13.26 380,481
Feb 03 2020 13.23 -0.15 -1.12% 13.32 13.47 13.01 124,841
Jan 31 2020 13.38 -0.13 -0.96% 13.57 13.7601 13.08 140,569
Jan 30 2020 13.51 0.20 1.5% 13.18 13.59 12.85 189,289
Jan 29 2020 13.31 0.33 2.54% 13.00 13.50 12.8274 185,026
Jan 28 2020 12.98 0.41 3.26% 12.57 13.02 12.22 155,398
Jan 27 2020 12.57 -0.39 -3.01% 12.56 12.94 12.00 176,797
Jan 24 2020 12.96 -0.83 -6.02% 13.84 13.84 12.41 289,868
Jan 23 2020 13.79 -0.15 -1.08% 13.91 13.96 13.7065 85,790
Jan 22 2020 13.94 0.09 0.65% 13.90 14.20 13.85 223,042
Jan 21 2020 13.85 0.15 1.09% 13.70 13.96 13.65 156,445
Jan 20 2020 13.70 0.00 +0.00% 14.37 14.37 13.50 0
Jan 17 2020 13.70 -0.61 -4.26% 14.37 14.37 13.50 207,560
Jan 16 2020 14.31 0.26 1.85% 14.15 14.52 13.75 431,661
Jan 15 2020 14.05 0.67 5.01% 13.44 14.1999 13.3499 275,237
Jan 14 2020 13.38 -0.45 -3.25% 13.90 13.90 13.14 191,086
Jan 13 2020 13.83 -0.04 -0.29% 13.95 14.20 13.73 300,658
Jan 10 2020 13.87 0.32 2.36% 13.82 14.1925 13.56 362,170
Jan 09 2020 13.55 0.65 5.04% 12.96 13.89 12.88 501,959
Jan 08 2020 12.90 0.10 0.78% 12.80 13.0389 12.70 235,060
Jan 07 2020 12.80 0.25 1.99% 12.51 12.8635 12.46 171,691
Jan 06 2020 12.55 0.18 1.46% 12.33 12.57 11.8616 255,738
Jan 03 2020 12.37 -0.13 -1.04% 12.38 12.57 12.11 197,468
Jan 02 2020 12.50 -0.40 -3.1% 12.98 13.00 12.01 346,228
Jan 01 2020 12.90 0.00 +0.00% 13.07 13.1553 12.63 0
Dec 31 2019 12.90 -0.15 -1.15% 13.07 13.1553 12.63 275,857
Dec 30 2019 13.05 -0.19 -1.44% 13.24 13.29 12.39 308,627
Dec 27 2019 13.24 -1.25 -8.63% 14.61 14.67 12.78 376,337
Dec 26 2019 14.49 -0.57 -3.78% 15.06 15.11 14.16 232,056
Dec 25 2019 15.06 0.00 +0.00% 14.91 15.50 14.65 0
Dec 24 2019 15.06 0.17 1.14% 14.91 15.50 14.65 223,199
Dec 23 2019 14.89 0.95 6.81% 14.07 14.94 13.95 374,142
Dec 20 2019 13.94 0.32 2.35% 13.68 14.13 13.285 288,763
Dec 19 2019 13.62 0.37 2.79% 13.24 13.8594 12.97 214,152
Dec 18 2019 13.25 0.17 1.3% 13.07 13.62 12.88 168,236
Dec 17 2019 13.08 -0.38 -2.82% 13.35 13.53 12.71 174,134
Dec 16 2019 13.46 -0.11 -0.81% 13.67 13.75 13.17 180,884
Dec 13 2019 13.57 -0.07 -0.51% 13.59 14.2805 13.0962 316,656
Dec 12 2019 13.64 1.37 11.17% 12.27 13.93 12.2657 466,700
Dec 11 2019 12.27 0.51 4.34% 11.77 12.34 11.70 216,462
Dec 10 2019 11.76 0.34 2.98% 11.33 12.02 11.33 182,240
Dec 09 2019 11.42 -0.41 -3.47% 11.69 11.82 11.11 244,402
Dec 06 2019 11.83 0.23 1.98% 11.62 12.20 11.61 265,921
Dec 05 2019 11.60 -0.26 -2.19% 11.91 12.35 11.395 320,620
Dec 04 2019 11.86 0.67 5.99% 11.24 12.20 11.24 295,244
Dec 03 2019 11.19 -0.39 -3.37% 11.47 11.6403 11.01 262,539
Dec 02 2019 11.58 0.08 0.7% 11.48 11.945 10.97 279,327


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.