5 DAY PERFORMANCE
-24.62%
1 MONTH PERFORMANCE
-24.35%
3 MONTH PERFORMANCE
-13.03%
6 MONTH PERFORMANCE
-35.56%
YEAR-TO-DATE PERFORMANCE
-43.36%
1 YEAR PERFORMANCE
-31.65%
Fulgent Genetics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $20.01 | $19.90 (-0.55%) | $20.04 | $19.57 | 324.00 K | $557.30 M |
| 08/20/2026 | $19.60 | $19.92 (1.63%) | $20.52 | $19.58 | 203.70 K | $557.86 M |
| 08/19/2026 | $18.96 | $19.74 (4.11%) | $19.80 | $18.96 | 265.00 K | $552.82 M |
| 08/18/2026 | $18.49 | $18.57 (0.43%) | $18.79 | $18.38 | 168.00 K | $520.05 M |
| 08/17/2026 | $18.40 | $18.66 (1.41%) | $18.83 | $18.28 | 242.92 K | $522.57 M |
| 08/14/2026 | $18.63 | $18.56 (-0.38%) | $18.68 | $18.37 | 140.50 K | $519.77 M |
| 08/13/2026 | $18.86 | $18.65 (-1.11%) | $19.00 | $18.55 | 139.70 K | $522.29 M |
| 08/12/2026 | $18.87 | $18.71 (-0.85%) | $19.05 | $18.62 | 198.20 K | $523.97 M |
| 08/11/2026 | $19.03 | $19.00 (-0.16%) | $19.28 | $18.98 | 155.90 K | $532.10 M |
| 08/10/2026 | $18.96 | $19.06 (0.53%) | $19.34 | $18.68 | 233.00 K | $533.78 M |
| 08/07/2026 | $18.56 | $19.14 (3.13%) | $19.22 | $18.48 | 228.40 K | $536.02 M |
| 08/06/2026 | $18.48 | $18.55 (0.38%) | $18.63 | $18.01 | 244.10 K | $519.49 M |
| 08/05/2026 | $18.32 | $18.53 (1.15%) | $18.60 | $17.99 | 372.44 K | $518.93 M |
| 08/04/2026 | $17.71 | $18.55 (4.74%) | $18.85 | $17.36 | 550.53 K | $519.49 M |
| 08/03/2026 | $16.61 | $17.61 (6.02%) | $17.93 | $16.61 | 504.82 K | $493.17 M |
| 07/31/2026 | $17.33 | $16.55 (-4.5%) | $17.51 | $16.05 | 1.32 M | $463.48 M |
| 07/30/2026 | $19.84 | $20.21 (1.86%) | $20.27 | $19.66 | 277.73 K | $565.98 M |
| 07/29/2026 | $19.49 | $19.64 (0.77%) | $19.95 | $19.49 | 217.10 K | $550.02 M |
| 07/28/2026 | $19.58 | $19.63 (0.26%) | $19.91 | $19.42 | 260.10 K | $549.74 M |
| 07/27/2026 | $19.95 | $19.58 (-1.85%) | $20.07 | $19.35 | 221.33 K | $548.34 M |
| 07/24/2026 | $19.98 | $19.67 (-1.55%) | $20.14 | $19.58 | 145.70 K | $607.43 M |
| 07/23/2026 | $19.45 | $19.98 (2.72%) | $20.26 | $19.39 | 302.01 K | $617.00 M |
| 07/22/2026 | $19.77 | $19.53 (-1.21%) | $19.88 | $19.20 | 240.60 K | $603.11 M |
| 07/21/2026 | $19.52 | $19.88 (1.84%) | $19.93 | $19.45 | 299.60 K | $613.91 M |
| 07/20/2026 | $20.12 | $19.61 (-2.53%) | $20.13 | $19.55 | 218.50 K | $605.58 M |
| 07/17/2026 | $20.37 | $20.16 (-1.03%) | $20.56 | $20.09 | 161.45 K | $622.56 M |
| 07/16/2026 | $21.11 | $20.55 (-2.65%) | $21.52 | $20.47 | 227.10 K | $634.60 M |
| 07/15/2026 | $20.46 | $21.01 (2.69%) | $21.07 | $20.41 | 192.30 K | $648.81 M |
| 07/14/2026 | $20.30 | $20.46 (0.79%) | $20.59 | $20.02 | 254.33 K | $631.83 M |
| 07/13/2026 | $20.37 | $20.42 (0.25%) | $20.66 | $20.06 | 319.62 K | $630.59 M |
| 07/10/2026 | $20.97 | $20.55 (-2%) | $21.00 | $20.42 | 211.60 K | $634.60 M |
| 07/09/2026 | $20.51 | $20.88 (1.8%) | $20.97 | $20.31 | 249.62 K | $644.80 M |
| 07/08/2026 | $20.76 | $20.61 (-0.72%) | $21.02 | $20.61 | 264.83 K | $636.46 M |
| 07/07/2026 | $21.49 | $21.02 (-2.19%) | $21.59 | $20.85 | 262.26 K | $649.12 M |
| 07/06/2026 | $20.74 | $21.39 (3.13%) | $21.50 | $20.67 | 190.21 K | $660.54 M |
| 07/02/2026 | $21.00 | $20.85 (-0.71%) | $21.18 | $20.54 | 184.53 K | $643.87 M |
| 07/01/2026 | $20.69 | $20.82 (0.63%) | $21.19 | $20.42 | 307.46 K | $642.94 M |
| 06/30/2026 | $20.52 | $20.52 (0%) | $20.65 | $20.08 | 251.71 K | $633.68 M |
| 06/29/2026 | $19.84 | $20.53 (3.48%) | $20.58 | $19.68 | 294.60 K | $633.99 M |
| 06/26/2026 | $19.33 | $19.96 (3.26%) | $20.00 | $19.33 | 505.91 K | $616.38 M |
| 06/25/2026 | $19.11 | $19.44 (1.73%) | $19.71 | $19.11 | 252.33 K | $600.33 M |
| 06/24/2026 | $18.21 | $19.13 (5.05%) | $19.14 | $18.18 | 266.30 K | $590.75 M |
| 06/23/2026 | $17.82 | $18.18 (2.02%) | $18.33 | $17.81 | 255.65 K | $561.42 M |
| 06/22/2026 | $18.01 | $17.84 (-0.94%) | $18.30 | $17.74 | 348.15 K | $550.92 M |
| 06/18/2026 | $17.94 | $18.00 (0.33%) | $18.24 | $17.75 | 684.42 K | $555.86 M |
| 06/17/2026 | $17.93 | $17.70 (-1.28%) | $18.18 | $17.64 | 274.74 K | $546.59 M |
| 06/16/2026 | $18.20 | $17.99 (-1.15%) | $18.32 | $17.76 | 228.15 K | $555.55 M |
| 06/15/2026 | $18.84 | $18.35 (-2.6%) | $18.87 | $18.29 | 197.65 K | $566.67 M |
| 06/12/2026 | $18.68 | $18.68 (0%) | $18.86 | $18.44 | 218.80 K | $576.86 M |
| 06/11/2026 | $18.90 | $18.78 (-0.63%) | $19.03 | $18.67 | 258.33 K | $579.95 M |
| 06/10/2026 | $18.51 | $18.93 (2.27%) | $19.15 | $18.51 | 327.60 K | $584.58 M |
| 06/09/2026 | $18.46 | $18.50 (0.22%) | $18.75 | $18.02 | 309.50 K | $571.30 M |
| 06/08/2026 | $19.06 | $18.31 (-3.93%) | $19.29 | $18.27 | 334.00 K | $565.43 M |
| 06/05/2026 | $19.50 | $19.15 (-1.79%) | $19.50 | $18.65 | 375.00 K | $591.37 M |
| 06/04/2026 | $18.30 | $19.50 (6.56%) | $19.93 | $18.15 | 603.20 K | $602.18 M |
| 06/03/2026 | $18.60 | $18.14 (-2.47%) | $19.14 | $18.08 | 708.53 K | $560.18 M |
| 06/02/2026 | $18.08 | $18.70 (3.43%) | $18.96 | $17.62 | 738.21 K | $577.47 M |
| 06/01/2026 | $18.14 | $18.09 (-0.28%) | $18.48 | $17.84 | 514.20 K | $558.64 M |
| 05/29/2026 | $18.17 | $18.14 (-0.17%) | $18.67 | $17.88 | 1.19 M | $560.18 M |
| 05/28/2026 | $17.91 | $18.24 (1.84%) | $18.59 | $17.91 | 478.25 K | $563.27 M |
| 05/27/2026 | $17.60 | $17.90 (1.7%) | $17.99 | $17.40 | 416.33 K | $552.77 M |
| 05/26/2026 | $17.21 | $17.67 (2.67%) | $17.91 | $17.11 | 622.40 K | $545.67 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.
