5 DAY PERFORMANCE
-30.73%
1 MONTH PERFORMANCE
-26.34%
3 MONTH PERFORMANCE
-27.80%
6 MONTH PERFORMANCE
-6.00%
YEAR-TO-DATE PERFORMANCE
-43.36%
1 YEAR PERFORMANCE
-34.82%
Fulgent Genetics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $20.49 | $20.82 (1.61%) | $20.88 | $19.82 | 427.86 K | $583.06 M |
| 10/07/2026 | $20.48 | $20.57 (0.44%) | $20.70 | $19.90 | 298.30 K | $576.06 M |
| 10/06/2026 | $22.43 | $20.58 (-8.25%) | $22.78 | $20.46 | 368.61 K | $576.34 M |
| 10/05/2026 | $21.37 | $22.45 (5.05%) | $22.47 | $21.28 | 308.00 K | $628.71 M |
| 10/02/2026 | $21.64 | $21.48 (-0.74%) | $21.64 | $21.07 | 297.61 K | $601.55 M |
| 10/01/2026 | $21.99 | $21.30 (-3.14%) | $22.05 | $21.12 | 338.23 K | $596.51 M |
| 09/30/2026 | $22.07 | $22.02 (-0.23%) | $22.25 | $21.69 | 273.54 K | $616.67 M |
| 09/29/2026 | $22.29 | $22.08 (-0.94%) | $22.59 | $21.88 | 234.85 K | $618.35 M |
| 09/28/2026 | $21.99 | $22.36 (1.68%) | $22.39 | $21.83 | 249.06 K | $626.19 M |
| 09/25/2026 | $21.69 | $22.20 (2.35%) | $22.25 | $21.36 | 247.00 K | $621.71 M |
| 09/24/2026 | $21.28 | $21.55 (1.27%) | $21.87 | $21.28 | 369.61 K | $603.51 M |
| 09/23/2026 | $21.52 | $21.27 (-1.16%) | $21.63 | $21.12 | 190.34 K | $595.67 M |
| 09/22/2026 | $21.52 | $21.65 (0.6%) | $21.84 | $21.35 | 252.30 K | $606.31 M |
| 09/21/2026 | $21.93 | $21.54 (-1.78%) | $21.93 | $21.01 | 348.83 K | $603.23 M |
| 09/18/2026 | $21.70 | $21.69 (-0.05%) | $21.88 | $21.41 | 669.20 K | $607.43 M |
| 09/17/2026 | $21.59 | $21.85 (1.2%) | $21.88 | $21.37 | 312.04 K | $611.91 M |
| 09/16/2026 | $21.31 | $21.63 (1.5%) | $21.81 | $21.20 | 328.32 K | $605.75 M |
| 09/15/2026 | $20.60 | $21.28 (3.3%) | $21.31 | $20.60 | 479.94 K | $595.95 M |
| 09/14/2026 | $20.46 | $20.65 (0.93%) | $20.80 | $20.10 | 336.33 K | $578.30 M |
| 09/11/2026 | $20.30 | $20.45 (0.74%) | $20.52 | $19.86 | 380.51 K | $572.70 M |
| 09/10/2026 | $19.69 | $20.12 (2.18%) | $20.16 | $19.46 | 337.30 K | $563.46 M |
| 09/09/2026 | $20.09 | $19.85 (-1.19%) | $20.10 | $19.61 | 369.94 K | $555.90 M |
| 09/08/2026 | $19.55 | $20.20 (3.32%) | $20.23 | $19.44 | 375.00 K | $565.70 M |
| 09/04/2026 | $19.54 | $19.73 (0.97%) | $19.86 | $19.38 | 225.00 K | $552.54 M |
| 09/03/2026 | $20.11 | $19.65 (-2.29%) | $20.34 | $19.46 | 283.53 K | $550.30 M |
| 09/02/2026 | $19.59 | $20.04 (2.3%) | $20.20 | $19.59 | 412.42 K | $561.22 M |
| 09/01/2026 | $19.29 | $19.59 (1.56%) | $19.85 | $19.29 | 285.60 K | $548.62 M |
| 08/31/2026 | $19.42 | $19.37 (-0.26%) | $19.54 | $19.04 | 407.41 K | $542.46 M |
| 08/28/2026 | $19.88 | $19.61 (-1.36%) | $19.93 | $19.49 | 192.54 K | $549.18 M |
| 08/27/2026 | $19.74 | $19.95 (1.06%) | $20.21 | $19.74 | 212.54 K | $558.70 M |
| 08/26/2026 | $19.96 | $19.81 (-0.75%) | $20.00 | $19.75 | 170.80 K | $554.78 M |
| 08/25/2026 | $19.50 | $19.95 (2.31%) | $20.06 | $19.35 | 185.45 K | $558.70 M |
| 08/24/2026 | $19.89 | $19.45 (-2.21%) | $19.91 | $19.19 | 259.92 K | $544.70 M |
| 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 |
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.
