5 DAY PERFORMANCE
-0.29%
1 MONTH PERFORMANCE
+9.54%
3 MONTH PERFORMANCE
-9.38%
6 MONTH PERFORMANCE
-18.62%
YEAR-TO-DATE PERFORMANCE
-7.96%
1 YEAR PERFORMANCE
-19.85%
Fulgent Genetics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $17.09 | $17.00 (-0.53%) | $17.55 | $16.92 | 314,372 | $521.08 M |
| 04/02/2025 | $17.14 | $17.62 (2.8%) | $17.64 | $17.10 | 396,200 | $540.09 M |
| 04/01/2025 | $16.86 | $17.31 (2.67%) | $17.51 | $16.59 | 527,733 | $530.59 M |
| 03/31/2025 | $16.90 | $16.90 (0%) | $17.19 | $16.57 | 306,500 | $518.02 M |
| 03/28/2025 | $16.83 | $17.05 (1.31%) | $17.20 | $16.51 | 526,522 | $522.62 M |
| 03/27/2025 | $16.99 | $16.85 (-0.82%) | $17.06 | $16.82 | 355,637 | $516.49 M |
| 03/26/2025 | $17.10 | $16.90 (-1.17%) | $17.28 | $16.85 | 348,100 | $518.02 M |
| 03/25/2025 | $16.92 | $17.05 (0.77%) | $17.30 | $16.85 | 528,700 | $522.62 M |
| 03/24/2025 | $17.22 | $16.96 (-1.51%) | $17.36 | $16.85 | 613,767 | $519.86 M |
| 03/21/2025 | $16.68 | $17.09 (2.46%) | $17.14 | $16.68 | 4.51 M | $523.84 M |
| 03/20/2025 | $16.87 | $16.89 (0.12%) | $17.33 | $16.80 | 409,610 | $517.71 M |
| 03/19/2025 | $17.04 | $16.87 (-1%) | $17.14 | $16.63 | 514,434 | $517.10 M |
| 03/18/2025 | $17.33 | $17.13 (-1.15%) | $17.50 | $16.77 | 463,800 | $525.07 M |
| 03/17/2025 | $17.24 | $17.37 (0.75%) | $17.58 | $16.97 | 427,259 | $532.43 M |
| 03/14/2025 | $17.15 | $17.24 (0.52%) | $17.58 | $16.92 | 440,192 | $528.44 M |
| 03/13/2025 | $17.48 | $16.98 (-2.86%) | $17.49 | $16.75 | 569,817 | $520.47 M |
| 03/12/2025 | $17.53 | $17.48 (-0.29%) | $17.67 | $16.97 | 605,822 | $535.80 M |
| 03/11/2025 | $16.88 | $17.45 (3.38%) | $17.64 | $16.66 | 767,500 | $534.88 M |
| 03/10/2025 | $18.51 | $16.88 (-8.81%) | $18.96 | $16.77 | 872,047 | $517.41 M |
| 03/07/2025 | $17.81 | $18.59 (4.38%) | $19.35 | $17.63 | 813,763 | $569.82 M |
| 03/06/2025 | $17.36 | $17.90 (3.11%) | $18.53 | $17.28 | 902,830 | $548.67 M |
| 03/05/2025 | $15.52 | $16.65 (7.28%) | $16.76 | $15.32 | 603,946 | $510.36 M |
| 03/04/2025 | $15.07 | $15.52 (2.99%) | $15.56 | $14.57 | 411,900 | $475.72 M |
| 03/03/2025 | $15.50 | $15.28 (-1.42%) | $15.69 | $14.76 | 568,200 | $468.36 M |
| 02/28/2025 | $15.96 | $15.45 (-3.2%) | $17.30 | $15.21 | 587,100 | $473.57 M |
| 02/27/2025 | $16.11 | $15.69 (-2.61%) | $16.51 | $15.69 | 353,100 | $480.93 M |
| 02/26/2025 | $16.25 | $16.24 (-0.06%) | $16.61 | $16.00 | 265,600 | $497.79 M |
| 02/25/2025 | $16.71 | $16.29 (-2.51%) | $16.71 | $16.02 | 277,212 | $492.53 M |
| 02/24/2025 | $16.52 | $16.75 (1.39%) | $16.99 | $16.43 | 237,925 | $509.47 M |
| 02/21/2025 | $16.79 | $16.46 (-1.97%) | $16.79 | $16.30 | 211,400 | $500.65 M |
| 02/20/2025 | $17.30 | $16.63 (-3.87%) | $17.38 | $16.63 | 196,301 | $505.82 M |
| 02/19/2025 | $16.89 | $17.35 (2.72%) | $17.39 | $16.82 | 220,532 | $527.72 M |
| 02/18/2025 | $16.97 | $16.88 (-0.53%) | $17.10 | $16.47 | 232,600 | $513.42 M |
| 02/14/2025 | $17.02 | $16.90 (-0.71%) | $17.20 | $16.85 | 175,000 | $514.03 M |
| 02/13/2025 | $16.41 | $16.86 (2.74%) | $17.02 | $16.28 | 266,900 | $512.81 M |
| 02/12/2025 | $16.10 | $16.22 (0.75%) | $16.30 | $16.00 | 229,752 | $493.35 M |
| 02/11/2025 | $16.01 | $16.27 (1.62%) | $16.39 | $15.99 | 262,100 | $494.87 M |
| 02/10/2025 | $16.25 | $16.16 (-0.55%) | $16.48 | $16.04 | 257,700 | $491.52 M |
| 02/07/2025 | $16.60 | $16.14 (-2.77%) | $16.73 | $16.00 | 259,721 | $490.91 M |
| 02/06/2025 | $16.84 | $16.57 (-1.6%) | $16.98 | $16.39 | 207,450 | $503.99 M |
| 02/05/2025 | $16.38 | $16.84 (2.81%) | $17.00 | $16.37 | 283,609 | $512.21 M |
| 02/04/2025 | $16.31 | $16.38 (0.43%) | $16.55 | $16.14 | 287,900 | $498.21 M |
| 02/03/2025 | $16.32 | $16.33 (0.06%) | $16.57 | $16.07 | 245,100 | $496.69 M |
| 01/31/2025 | $16.95 | $16.64 (-1.83%) | $17.04 | $16.55 | 170,224 | $506.12 M |
| 01/30/2025 | $16.89 | $17.00 (0.65%) | $17.27 | $16.89 | 156,800 | $517.07 M |
| 01/29/2025 | $17.16 | $16.85 (-1.81%) | $17.20 | $16.68 | 237,600 | $512.51 M |
| 01/28/2025 | $17.36 | $17.18 (-1.04%) | $17.86 | $17.16 | 337,639 | $522.55 M |
| 01/27/2025 | $17.24 | $17.41 (0.99%) | $17.59 | $16.62 | 281,329 | $529.54 M |
| 01/24/2025 | $16.92 | $17.21 (1.71%) | $17.37 | $16.60 | 175,234 | $523.46 M |
| 01/23/2025 | $16.87 | $16.95 (0.47%) | $16.95 | $16.36 | 357,136 | $515.55 M |
| 01/22/2025 | $17.56 | $16.96 (-3.42%) | $17.72 | $16.94 | 257,222 | $515.86 M |
| 01/21/2025 | $17.18 | $17.63 (2.62%) | $17.66 | $17.18 | 267,051 | $536.23 M |
| 01/17/2025 | $17.68 | $17.10 (-3.28%) | $17.83 | $16.99 | 172,719 | $520.11 M |
| 01/16/2025 | $16.83 | $17.50 (3.98%) | $17.59 | $16.76 | 300,021 | $532.28 M |
| 01/15/2025 | $17.18 | $16.91 (-1.57%) | $17.68 | $16.90 | 239,800 | $514.33 M |
| 01/14/2025 | $18.04 | $17.13 (-5.04%) | $18.04 | $16.88 | 330,134 | $521.03 M |
| 01/13/2025 | $18.14 | $17.94 (-1.1%) | $18.50 | $17.75 | 216,200 | $545.66 M |
| 01/10/2025 | $18.49 | $18.31 (-0.97%) | $18.56 | $18.04 | 188,600 | $556.92 M |
| 01/08/2025 | $18.77 | $18.85 (0.43%) | $18.95 | $18.37 | 152,515 | $573.34 M |
| 01/07/2025 | $18.81 | $18.95 (0.74%) | $19.24 | $18.61 | 142,200 | $576.38 M |
| 01/06/2025 | $18.82 | $18.78 (-0.21%) | $19.27 | $18.72 | 162,700 | $571.21 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
