Fulgent Genetics Inc (FLGT) Historical Stock Data
27.01 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLGT is down -0.24% 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 |
|---|---|---|---|---|---|---|
| 2025-12-24 | 27.14 | 27.01 | ↓$0.13 (-0.48%) | 26.75 | 27.14 | 118.69K |
| 2025-12-23 | 27.32 | 27.16 | ↓$0.16 (-0.59%) | 26.94 | 27.52 | 186.66K |
| 2025-12-22 | 27.65 | 27.64 | ↓$0.01 (-0.04%) | 27.54 | 28.00 | 132.73K |
| 2025-12-19 | 28.08 | 27.61 | ↓$0.47 (-1.67%) | 27.38 | 28.20 | 325.31K |
| 2025-12-18 | 27.72 | 28.06 | ↑$0.34 (1.23%) | 27.35 | 28.26 | 203.48K |
| 2025-12-17 | 27.17 | 27.50 | ↑$0.33 (1.21%) | 26.98 | 27.91 | 211.81K |
| 2025-12-16 | 27.00 | 27.16 | ↑$0.16 (0.59%) | 26.91 | 27.36 | 202.90K |
| 2025-12-15 | 27.19 | 26.92 | ↓$0.27 (-0.99%) | 26.66 | 27.23 | 171.44K |
| 2025-12-12 | 27.09 | 27.14 | ↑$0.05 (0.18%) | 26.81 | 27.19 | 166.26K |
| 2025-12-11 | 27.31 | 27.06 | ↓$0.25 (-0.92%) | 26.69 | 27.54 | 364.42K |
| 2025-12-10 | 27.40 | 27.25 | ↓$0.15 (-0.55%) | 27.19 | 27.89 | 207.38K |
| 2025-12-09 | 27.68 | 27.46 | ↓$0.22 (-0.79%) | 27.33 | 27.96 | 170.28K |
| 2025-12-08 | 27.85 | 27.86 | ↑$0.01 (0.04%) | 27.57 | 28.10 | 197.80K |
| 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 |
Create an account or log in to view more rows.
$FLGT bull flag
breakout!
$FLGT Bull trap
$FLGT fake wall lets break it
$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