-
5 DAY PERFORMANCE
+3.41% -
1 MONTH PERFORMANCE
-7.98% -
3 MONTH PERFORMANCE
-24.92% -
6 MONTH PERFORMANCE
-16.46% -
YEAR-TO-DATE PERFORMANCE
-38.19% -
1 YEAR PERFORMANCE
-36.02%
Fulgent Genetics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $17.10 | $17.87 (4.5%) | $17.95 | $17.06 | 422,741 | $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 |
| 10/04/2024 | $20.82 | $20.89 (0.34%) | $20.99 | $20.55 | 170,200 | $628.75 M |
| 10/03/2024 | $20.87 | $20.55 (-1.53%) | $20.94 | $20.53 | 89,900 | $618.51 M |
| 10/02/2024 | $20.98 | $21.13 (0.71%) | $21.23 | $20.60 | 79,546 | $635.97 M |
| 10/01/2024 | $21.63 | $21.07 (-2.59%) | $21.63 | $20.92 | 76,281 | $634.16 M |
| 09/30/2024 | $21.16 | $21.73 (2.69%) | $21.73 | $21.08 | 151,922 | $654.03 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 |