Fulgent Genetics Inc (FLGT) Historical Stock Data
27.79 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLGT is up 0.18% a day on average. There have been 11 days where Fulgent Genetics Inc closed green and 19 days where FLGT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 28.42 | 27.79 | ↓$0.63 (-2.22%) | 27.70 | 28.57 | 203.08K |
| 2025-12-04 | 28.48 | 28.30 | ↓$0.18 (-0.63%) | 27.84 | 28.60 | 149.08K |
| 2025-12-03 | 28.47 | 28.48 | ↑$0.01 (0.04%) | 28.17 | 28.70 | 180.54K |
| 2025-12-02 | 28.49 | 28.40 | ↓$0.09 (-0.32%) | 28.04 | 28.86 | 214.69K |
| 2025-12-01 | 29.37 | 28.52 | ↓$0.85 (-2.89%) | 28.43 | 29.40 | 182.84K |
| 2025-11-28 | 30.01 | 29.58 | ↓$0.43 (-1.43%) | 29.31 | 30.19 | 106.41K |
| 2025-11-26 | 30.90 | 30.15 | ↓$0.75 (-2.43%) | 29.95 | 30.97 | 236.31K |
| 2025-11-25 | 30.85 | 30.85 | ↑$0.00 (0.00%) | 30.72 | 31.04 | 299.43K |
| 2025-11-24 | 30.01 | 30.65 | ↑$0.64 (2.13%) | 29.55 | 30.67 | 482.42K |
| 2025-11-21 | 28.70 | 30.00 | ↑$1.30 (4.53%) | 28.70 | 30.02 | 315.96K |
| 2025-11-20 | 29.17 | 28.78 | ↓$0.39 (-1.34%) | 28.72 | 30.00 | 354.31K |
| 2025-11-19 | 29.15 | 29.00 | ↓$0.15 (-0.51%) | 28.29 | 29.43 | 354.85K |
| 2025-11-18 | 28.98 | 29.10 | ↑$0.12 (0.41%) | 28.81 | 29.48 | 253.92K |
| 2025-11-17 | 28.96 | 28.81 | ↓$0.15 (-0.52%) | 28.49 | 29.30 | 300.66K |
| 2025-11-14 | 29.54 | 29.10 | ↓$0.44 (-1.49%) | 28.41 | 29.80 | 427.87K |
| 2025-11-13 | 29.70 | 29.59 | ↓$0.11 (-0.37%) | 29.00 | 30.59 | 0.93M |
| 2025-11-12 | 28.38 | 29.08 | ↑$0.70 (2.47%) | 28.38 | 29.45 | 617.39K |
| 2025-11-11 | 27.47 | 28.38 | ↑$0.91 (3.31%) | 27.17 | 28.81 | 527.17K |
| 2025-11-10 | 26.84 | 27.16 | ↑$0.32 (1.19%) | 26.62 | 28.16 | 732.99K |
| 2025-11-07 | 24.04 | 26.36 | ↑$2.32 (9.65%) | 23.68 | 27.36 | 810.24K |
| 2025-11-06 | 22.66 | 22.31 | ↓$0.35 (-1.54%) | 22.12 | 22.89 | 334.27K |
| 2025-11-05 | 22.80 | 22.78 | ↓$0.02 (-0.09%) | 22.59 | 23.15 | 155.50K |
| 2025-11-04 | 22.94 | 22.88 | ↓$0.06 (-0.26%) | 22.63 | 23.10 | 179.78K |
| 2025-11-03 | 22.46 | 23.11 | ↑$0.65 (2.89%) | 22.29 | 23.12 | 298.29K |
| 2025-10-31 | 22.51 | 22.45 | ↓$0.06 (-0.27%) | 22.06 | 22.75 | 253.23K |
| 2025-10-30 | 22.83 | 22.58 | ↓$0.25 (-1.10%) | 22.46 | 23.05 | 215.04K |
| 2025-10-29 | 23.31 | 22.73 | ↓$0.58 (-2.49%) | 22.51 | 23.44 | 183.89K |
| 2025-10-28 | 23.44 | 23.43 | ↓$0.01 (-0.04%) | 22.94 | 23.54 | 196.85K |
| 2025-10-27 | 23.63 | 23.31 | ↓$0.32 (-1.35%) | 23.15 | 23.70 | 181.85K |
| 2025-10-24 | 23.73 | 23.74 | ↑$0.01 (0.06%) | 23.46 | 23.86 | 110.87K |
Create an account or log in to view more rows.
$FLGT NOT SELLING.
$FLGT GET IN mofos!!!
$FLGT we need to get moving
$FLGT the greatest stock of all time
will not bow to the shorts
oh yeah
$FLGT almost time for the running
$FLGT take us to the moon
lets goooooo
$FLGT rip and dip today bulls
$FLGT the end is near
$FLGT Buy Buy Buy
$FLGT lfg!!! So much movement ! Buy n hodl!