Fulgent Genetics Inc (FLGT) Historical Stock Data
21.32 ↓0.17 (-0.79%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FLGT is up 0.18% a day on average. There have been 17 days where Fulgent Genetics Inc closed green and 13 days where FLGT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 21.43 | 21.32 | ↓$0.11 (-0.51%) | 21.23 | 21.78 | 201.19K |
| 2024-05-06 | 21.71 | 21.49 | ↓$0.22 (-1.01%) | 21.48 | 22.68 | 200.87K |
| 2024-05-03 | 20.50 | 21.50 | ↑$1.00 (4.88%) | 20.50 | 21.60 | 355.67K |
| 2024-05-02 | 20.96 | 21.24 | ↑$0.28 (1.34%) | 20.61 | 21.32 | 164.02K |
| 2024-05-01 | 20.34 | 20.70 | ↑$0.36 (1.77%) | 20.10 | 21.14 | 136.52K |
| 2024-04-30 | 20.47 | 20.35 | ↓$0.12 (-0.59%) | 20.03 | 20.53 | 308.91K |
| 2024-04-29 | 20.19 | 20.58 | ↑$0.39 (1.93%) | 20.19 | 21.19 | 160.66K |
| 2024-04-26 | 20.03 | 20.10 | ↑$0.07 (0.35%) | 20.00 | 20.32 | 77.99K |
| 2024-04-25 | 20.65 | 20.03 | ↓$0.62 (-3.00%) | 19.97 | 20.75 | 184.15K |
| 2024-04-24 | 20.51 | 20.74 | ↑$0.23 (1.12%) | 20.40 | 20.77 | 152.60K |
| 2024-04-23 | 20.51 | 20.64 | ↑$0.13 (0.63%) | 20.51 | 21.05 | 144.25K |
| 2024-04-22 | 20.35 | 20.56 | ↑$0.21 (1.03%) | 20.26 | 20.79 | 158.43K |
| 2024-04-19 | 20.01 | 20.36 | ↑$0.35 (1.75%) | 20.01 | 20.37 | 156.23K |
| 2024-04-18 | 20.00 | 20.11 | ↑$0.11 (0.55%) | 19.88 | 20.46 | 219.57K |
| 2024-04-17 | 20.81 | 20.09 | ↓$0.72 (-3.46%) | 20.07 | 20.88 | 221.62K |
| 2024-04-16 | 20.62 | 20.72 | ↑$0.10 (0.48%) | 20.35 | 20.96 | 157.56K |
| 2024-04-15 | 20.73 | 20.75 | ↑$0.02 (0.10%) | 20.51 | 20.80 | 190.82K |
| 2024-04-12 | 21.01 | 20.78 | ↓$0.23 (-1.09%) | 20.62 | 21.07 | 151.74K |
| 2024-04-11 | 21.28 | 21.07 | ↓$0.21 (-0.99%) | 20.66 | 21.28 | 168.16K |
| 2024-04-10 | 21.28 | 21.16 | ↓$0.12 (-0.56%) | 20.95 | 21.41 | 147.54K |
| 2024-04-09 | 21.35 | 21.87 | ↑$0.52 (2.44%) | 21.35 | 21.89 | 102.73K |
| 2024-04-08 | 21.25 | 21.25 | ↑$0.00 (0.00%) | 21.00 | 21.44 | 116.81K |
| 2024-04-05 | 20.98 | 21.28 | ↑$0.30 (1.43%) | 20.91 | 21.45 | 144.73K |
| 2024-04-04 | 21.30 | 21.21 | ↓$0.09 (-0.42%) | 21.01 | 21.76 | 172.72K |
| 2024-04-03 | 21.06 | 21.15 | ↑$0.09 (0.43%) | 20.69 | 21.24 | 169.19K |
| 2024-04-02 | 21.47 | 21.27 | ↓$0.20 (-0.93%) | 21.15 | 21.47 | 166.22K |
| 2024-04-01 | 21.70 | 21.82 | ↑$0.12 (0.55%) | 21.20 | 21.89 | 157.39K |
| 2024-03-28 | 21.71 | 21.70 | ↓$0.01 (-0.05%) | 21.67 | 22.16 | 154.15K |
| 2024-03-27 | 21.71 | 21.69 | ↓$0.02 (-0.09%) | 21.63 | 21.99 | 173.74K |
| 2024-03-26 | 22.23 | 21.63 | ↓$0.60 (-2.70%) | 21.61 | 22.23 | 150.89K |
Create an account or log in to view more rows.
$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
$FLGT watch for another rejection up here
$FLGT time to short this