-
5 DAY PERFORMANCE
+3.73% -
1 MONTH PERFORMANCE
-3.86% -
3 MONTH PERFORMANCE
+8.23% -
6 MONTH PERFORMANCE
-0.60% -
YEAR-TO-DATE PERFORMANCE
-24.97% -
1 YEAR PERFORMANCE
-18.89%
Fulgent Genetics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $21.16 | $21.72 (2.65%) | $21.72 | $21.08 | 134,925 | $653.73 M |
| 09/27/2024 | $21.06 | $21.16 (0.47%) | $21.66 | $21.00 | 106,926 | $636.87 M |
| 09/26/2024 | $21.03 | $20.91 (-0.57%) | $21.41 | $20.87 | 110,800 | $629.35 M |
| 09/25/2024 | $21.33 | $20.92 (-1.92%) | $21.33 | $20.68 | 169,000 | $629.65 M |
| 09/24/2024 | $21.72 | $21.41 (-1.43%) | $21.83 | $21.40 | 95,700 | $644.40 M |
| 09/23/2024 | $22.05 | $21.68 (-1.68%) | $22.42 | $21.68 | 107,549 | $652.52 M |
| 09/20/2024 | $22.72 | $21.98 (-3.26%) | $22.81 | $21.87 | 475,600 | $661.55 M |
| 09/19/2024 | $23.32 | $22.89 (-1.84%) | $23.47 | $22.79 | 102,800 | $688.94 M |
| 09/18/2024 | $22.76 | $22.91 (0.66%) | $23.56 | $22.49 | 112,100 | $689.55 M |
| 09/17/2024 | $22.29 | $22.75 (2.06%) | $23.35 | $22.12 | 153,308 | $684.73 M |
| 09/16/2024 | $22.48 | $22.10 (-1.69%) | $22.55 | $22.04 | 100,900 | $665.17 M |
| 09/13/2024 | $22.21 | $22.35 (0.63%) | $22.58 | $22.04 | 120,914 | $672.69 M |
| 09/12/2024 | $21.82 | $22.01 (0.87%) | $22.46 | $21.51 | 129,200 | $662.46 M |
| 09/11/2024 | $21.48 | $21.75 (1.26%) | $21.89 | $21.05 | 118,000 | $654.63 M |
| 09/10/2024 | $21.17 | $21.60 (2.03%) | $21.62 | $20.89 | 136,651 | $650.12 M |
| 09/09/2024 | $21.38 | $21.19 (-0.89%) | $21.56 | $21.17 | 117,416 | $637.78 M |
| 09/06/2024 | $21.84 | $21.41 (-1.97%) | $21.89 | $21.28 | 73,500 | $644.40 M |
| 09/05/2024 | $21.56 | $21.90 (1.58%) | $21.90 | $21.21 | 124,500 | $659.15 M |
| 09/04/2024 | $21.76 | $21.47 (-1.33%) | $22.11 | $21.47 | 122,467 | $646.20 M |
| 09/03/2024 | $22.35 | $21.84 (-2.28%) | $22.55 | $21.82 | 136,200 | $657.34 M |
| 08/30/2024 | $23.10 | $22.56 (-2.34%) | $23.10 | $22.16 | 135,019 | $679.01 M |
| 08/29/2024 | $23.07 | $23.12 (0.22%) | $23.21 | $22.66 | 97,629 | $695.87 M |
| 08/28/2024 | $22.81 | $22.85 (0.18%) | $23.02 | $22.65 | 85,429 | $687.74 M |
| 08/27/2024 | $23.24 | $22.87 (-1.59%) | $23.24 | $22.70 | 80,209 | $688.34 M |
| 08/26/2024 | $23.88 | $23.29 (-2.47%) | $23.99 | $23.27 | 114,738 | $700.98 M |
| 08/23/2024 | $23.18 | $23.80 (2.67%) | $23.97 | $23.11 | 146,783 | $716.33 M |
| 08/22/2024 | $23.53 | $23.05 (-2.04%) | $23.53 | $22.86 | 75,900 | $693.76 M |
| 08/21/2024 | $23.52 | $23.49 (-0.13%) | $23.82 | $23.27 | 101,640 | $707.00 M |
| 08/20/2024 | $23.76 | $23.37 (-1.64%) | $23.79 | $23.33 | 83,000 | $703.39 M |
| 08/19/2024 | $23.35 | $23.80 (1.93%) | $23.84 | $23.19 | 139,439 | $716.33 M |
| 08/16/2024 | $23.43 | $23.48 (0.21%) | $23.62 | $23.29 | 83,612 | $706.70 M |
| 08/15/2024 | $23.51 | $23.51 (0%) | $23.76 | $23.24 | 95,244 | $707.60 M |
| 08/14/2024 | $24.00 | $23.16 (-3.5%) | $24.00 | $23.10 | 153,900 | $697.07 M |
| 08/13/2024 | $23.89 | $24.01 (0.5%) | $24.32 | $23.54 | 225,710 | $722.65 M |
| 08/12/2024 | $23.75 | $23.84 (0.38%) | $24.10 | $23.43 | 159,046 | $717.54 M |
| 08/09/2024 | $24.59 | $23.92 (-2.72%) | $24.61 | $23.38 | 165,700 | $719.94 M |
| 08/08/2024 | $23.59 | $24.54 (4.03%) | $24.54 | $23.38 | 186,800 | $738.60 M |
| 08/07/2024 | $24.41 | $23.51 (-3.69%) | $25.00 | $23.48 | 248,902 | $707.60 M |
| 08/06/2024 | $23.67 | $24.28 (2.58%) | $24.42 | $23.31 | 226,017 | $730.78 M |
| 08/05/2024 | $23.53 | $23.67 (0.59%) | $24.46 | $23.20 | 332,900 | $712.42 M |
| 08/02/2024 | $22.30 | $25.06 (12.38%) | $25.11 | $21.20 | 418,331 | $754.26 M |
| 08/01/2024 | $23.71 | $23.57 (-0.59%) | $24.39 | $23.45 | 247,704 | $709.41 M |
| 07/31/2024 | $24.00 | $23.93 (-0.29%) | $24.46 | $23.60 | 165,618 | $720.25 M |
| 07/30/2024 | $22.98 | $23.95 (4.22%) | $24.09 | $22.62 | 161,946 | $720.85 M |
| 07/29/2024 | $23.64 | $22.97 (-2.83%) | $23.86 | $22.87 | 136,243 | $691.35 M |
| 07/26/2024 | $23.32 | $23.66 (1.46%) | $23.66 | $22.98 | 145,000 | $704.33 M |
| 07/25/2024 | $22.89 | $22.99 (0.44%) | $23.48 | $22.82 | 119,530 | $684.39 M |
| 07/24/2024 | $22.25 | $22.77 (2.34%) | $22.98 | $22.02 | 147,023 | $677.84 M |
| 07/23/2024 | $22.18 | $22.39 (0.95%) | $22.71 | $22.18 | 163,747 | $666.53 M |
| 07/22/2024 | $21.86 | $22.34 (2.2%) | $22.53 | $21.56 | 142,471 | $665.04 M |
| 07/19/2024 | $22.13 | $21.82 (-1.4%) | $22.54 | $21.46 | 194,076 | $649.56 M |
| 07/18/2024 | $23.09 | $22.02 (-4.63%) | $23.25 | $21.88 | 261,260 | $655.51 M |
| 07/17/2024 | $21.67 | $23.31 (7.57%) | $23.73 | $21.67 | 875,848 | $693.92 M |
| 07/16/2024 | $21.42 | $21.87 (2.1%) | $22.20 | $21.42 | 429,026 | $651.05 M |
| 07/15/2024 | $20.96 | $21.26 (1.43%) | $21.68 | $20.70 | 184,050 | $632.89 M |
| 07/12/2024 | $20.97 | $20.95 (-0.1%) | $21.35 | $20.63 | 133,852 | $623.66 M |
| 07/11/2024 | $20.01 | $20.66 (3.25%) | $20.95 | $20.01 | 182,538 | $615.03 M |
| 07/10/2024 | $20.10 | $19.60 (-2.49%) | $20.24 | $19.52 | 148,534 | $583.47 M |
| 07/09/2024 | $20.10 | $20.01 (-0.45%) | $20.15 | $19.72 | 140,889 | $595.68 M |
| 07/08/2024 | $19.71 | $20.18 (2.38%) | $20.22 | $19.55 | 148,785 | $600.74 M |
| 07/05/2024 | $19.83 | $19.62 (-1.06%) | $19.88 | $19.52 | 108,737 | $584.07 M |
| 07/03/2024 | $20.00 | $19.93 (-0.35%) | $20.27 | $19.85 | 57,959 | $593.30 M |
| 07/02/2024 | $19.97 | $19.98 (0.05%) | $20.22 | $19.71 | 134,760 | $594.78 M |
| 07/01/2024 | $19.66 | $20.04 (1.93%) | $20.22 | $19.54 | 204,289 | $596.57 M |