5 DAY PERFORMANCE
+1.68%
1 MONTH PERFORMANCE
-6.52%
3 MONTH PERFORMANCE
-10.10%
6 MONTH PERFORMANCE
-4.28%
YEAR-TO-DATE PERFORMANCE
+1.68%
1 YEAR PERFORMANCE
-33.36%
Fulgent Genetics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/06/2025 | $18.82 | $18.78 (-0.21%) | $19.27 | $18.72 | 162,642 | $571.21 M |
| 01/03/2025 | $18.44 | $18.76 (1.74%) | $18.83 | $18.27 | 144,017 | $570.60 M |
| 01/02/2025 | $18.63 | $18.42 (-1.13%) | $18.97 | $18.31 | 227,429 | $560.26 M |
| 12/31/2024 | $18.53 | $18.47 (-0.32%) | $18.85 | $18.35 | 178,925 | $561.78 M |
| 12/30/2024 | $18.25 | $18.42 (0.93%) | $18.64 | $17.77 | 365,440 | $560.26 M |
| 12/27/2024 | $18.63 | $18.37 (-1.4%) | $18.77 | $18.22 | 233,700 | $558.74 M |
| 12/26/2024 | $18.44 | $18.68 (1.3%) | $18.87 | $18.35 | 252,800 | $568.17 M |
| 12/24/2024 | $18.60 | $18.51 (-0.48%) | $18.88 | $18.30 | 213,130 | $563.00 M |
| 12/23/2024 | $18.31 | $18.59 (1.53%) | $18.67 | $18.11 | 252,016 | $565.43 M |
| 12/20/2024 | $18.56 | $18.34 (-1.19%) | $19.15 | $18.32 | 839,154 | $557.83 M |
| 12/19/2024 | $18.88 | $18.75 (-0.69%) | $19.26 | $18.66 | 291,752 | $570.30 M |
| 12/18/2024 | $19.61 | $18.74 (-4.44%) | $19.75 | $18.66 | 263,010 | $570.00 M |
| 12/17/2024 | $19.50 | $19.44 (-0.31%) | $19.82 | $19.36 | 232,027 | $591.29 M |
| 12/16/2024 | $19.49 | $19.66 (0.87%) | $20.14 | $19.25 | 250,023 | $597.98 M |
| 12/13/2024 | $20.12 | $19.58 (-2.68%) | $20.22 | $19.30 | 219,579 | $595.55 M |
| 12/12/2024 | $19.99 | $20.24 (1.25%) | $20.47 | $19.86 | 221,163 | $615.62 M |
| 12/11/2024 | $20.28 | $20.13 (-0.74%) | $20.55 | $19.83 | 160,700 | $612.27 M |
| 12/10/2024 | $20.97 | $20.23 (-3.53%) | $20.99 | $19.92 | 189,200 | $615.32 M |
| 12/09/2024 | $20.20 | $20.97 (3.81%) | $21.36 | $20.20 | 412,836 | $637.82 M |
| 12/06/2024 | $20.04 | $20.09 (0.25%) | $20.55 | $19.59 | 287,500 | $611.06 M |
| 12/05/2024 | $20.18 | $19.70 (-2.38%) | $20.35 | $19.52 | 319,242 | $599.20 M |
| 12/04/2024 | $19.56 | $20.20 (3.27%) | $20.88 | $19.46 | 404,500 | $614.40 M |
| 12/03/2024 | $19.45 | $19.55 (0.51%) | $19.90 | $19.09 | 327,000 | $594.63 M |
| 12/02/2024 | $18.30 | $19.57 (6.94%) | $19.62 | $18.19 | 376,901 | $595.24 M |
| 11/29/2024 | $18.11 | $18.30 (1.05%) | $18.32 | $18.05 | 98,316 | $556.61 M |
| 11/27/2024 | $18.03 | $18.07 (0.22%) | $18.63 | $18.02 | 155,162 | $549.62 M |
| 11/26/2024 | $18.17 | $17.89 (-1.54%) | $18.17 | $17.63 | 187,600 | $544.14 M |
| 11/25/2024 | $18.06 | $18.33 (1.5%) | $18.89 | $18.06 | 301,581 | $557.53 M |
| 11/22/2024 | $17.10 | $17.87 (4.5%) | $17.95 | $17.06 | 422,873 | $543.53 M |
| 11/21/2024 | $17.31 | $16.95 (-2.08%) | $17.71 | $16.92 | 260,232 | $515.55 M |
| 11/20/2024 | $17.00 | $17.28 (1.65%) | $17.53 | $16.81 | 248,800 | $525.59 M |
| 11/19/2024 | $16.70 | $17.00 (1.8%) | $17.40 | $16.56 | 267,548 | $517.07 M |
| 11/18/2024 | $17.35 | $16.71 (-3.69%) | $17.38 | $16.61 | 302,133 | $508.25 M |
| 11/15/2024 | $17.90 | $17.31 (-3.3%) | $18.61 | $17.31 | 385,610 | $526.50 M |
| 11/14/2024 | $18.42 | $17.79 (-3.42%) | $18.60 | $17.65 | 294,620 | $541.10 M |
| 11/13/2024 | $19.14 | $18.42 (-3.76%) | $19.56 | $18.38 | 334,526 | $560.26 M |
| 11/12/2024 | $19.89 | $19.16 (-3.67%) | $20.10 | $19.11 | 275,204 | $582.77 M |
| 11/11/2024 | $19.84 | $20.04 (1.01%) | $21.15 | $19.61 | 269,200 | $609.54 M |
| 11/08/2024 | $21.85 | $19.43 (-11.08%) | $21.85 | $18.96 | 539,323 | $590.98 M |
| 11/07/2024 | $22.58 | $22.02 (-2.48%) | $22.80 | $21.99 | 244,416 | $669.76 M |
| 11/06/2024 | $22.26 | $22.68 (1.89%) | $22.87 | $21.93 | 274,600 | $689.83 M |
| 11/05/2024 | $21.37 | $22.03 (3.09%) | $22.16 | $21.26 | 224,500 | $670.06 M |
| 11/04/2024 | $21.60 | $21.56 (-0.19%) | $22.03 | $21.07 | 193,128 | $648.91 M |
| 11/01/2024 | $21.47 | $21.61 (0.65%) | $21.78 | $21.09 | 190,000 | $650.42 M |
| 10/31/2024 | $21.00 | $21.45 (2.14%) | $21.89 | $20.45 | 298,836 | $645.60 M |
| 10/30/2024 | $19.84 | $20.27 (2.17%) | $20.49 | $19.76 | 128,100 | $610.09 M |
| 10/29/2024 | $19.86 | $20.03 (0.86%) | $20.26 | $19.76 | 106,418 | $602.86 M |
| 10/28/2024 | $19.51 | $19.92 (2.1%) | $20.06 | $19.39 | 202,300 | $599.55 M |
| 10/25/2024 | $19.22 | $19.42 (1.04%) | $19.61 | $19.11 | 145,800 | $584.50 M |
| 10/24/2024 | $19.21 | $19.15 (-0.31%) | $19.35 | $18.76 | 176,450 | $576.38 M |
| 10/23/2024 | $19.45 | $19.18 (-1.39%) | $19.60 | $19.00 | 136,000 | $577.28 M |
| 10/22/2024 | $19.26 | $19.60 (1.77%) | $19.73 | $19.10 | 122,105 | $589.92 M |
| 10/21/2024 | $19.66 | $19.33 (-1.68%) | $19.75 | $19.16 | 215,000 | $581.79 M |
| 10/18/2024 | $19.76 | $19.76 (0%) | $19.84 | $19.60 | 145,700 | $594.74 M |
| 10/17/2024 | $20.03 | $19.66 (-1.85%) | $20.05 | $19.63 | 99,350 | $591.73 M |
| 10/16/2024 | $20.32 | $20.10 (-1.08%) | $20.47 | $19.97 | 107,500 | $604.97 M |
| 10/15/2024 | $20.28 | $20.26 (-0.1%) | $20.68 | $20.11 | 150,200 | $609.79 M |
| 10/14/2024 | $19.80 | $20.35 (2.78%) | $20.35 | $19.73 | 144,009 | $612.49 M |
| 10/11/2024 | $20.05 | $19.84 (-1.05%) | $20.24 | $19.78 | 91,600 | $597.14 M |
| 10/10/2024 | $19.75 | $19.99 (1.22%) | $20.14 | $19.45 | 147,300 | $601.66 M |
| 10/09/2024 | $20.45 | $19.88 (-2.79%) | $20.51 | $19.86 | 152,031 | $598.35 M |
| 10/08/2024 | $20.39 | $20.53 (0.69%) | $20.80 | $20.07 | 140,814 | $617.91 M |
| 10/07/2024 | $20.72 | $20.47 (-1.21%) | $20.90 | $20.33 | 139,611 | $616.11 M |