5 DAY PERFORMANCE
+1.02%
1 MONTH PERFORMANCE
+15.78%
3 MONTH PERFORMANCE
-7.21%
6 MONTH PERFORMANCE
-14.68%
YEAR-TO-DATE PERFORMANCE
+1.68%
1 YEAR PERFORMANCE
-17.49%
Fulgent Genetics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $17.53 | $17.48 (-0.29%) | $17.67 | $16.97 | 605,822 | $532.43 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 |
| 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 |
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.
