5 DAY PERFORMANCE
-6.77%
1 MONTH PERFORMANCE
-2.75%
3 MONTH PERFORMANCE
-36.49%
6 MONTH PERFORMANCE
-49.71%
YEAR-TO-DATE PERFORMANCE
-43.36%
1 YEAR PERFORMANCE
-26.66%
Fulgent Genetics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $15.86 | $15.96 (0.66%) | $16.03 | $15.58 | 430.06 K | $493.48 M |
| 05/12/2026 | $15.73 | $15.80 (0.45%) | $16.05 | $15.62 | 505.30 K | $487.92 M |
| 05/11/2026 | $15.80 | $15.82 (0.13%) | $16.18 | $15.65 | 492.80 K | $488.54 M |
| 05/08/2026 | $14.97 | $15.96 (6.61%) | $15.97 | $14.94 | 757.80 K | $492.86 M |
| 05/07/2026 | $14.97 | $15.11 (0.94%) | $15.15 | $14.77 | 592.10 K | $466.61 M |
| 05/06/2026 | $14.99 | $14.92 (-0.47%) | $15.35 | $14.85 | 706.50 K | $460.74 M |
| 05/05/2026 | $14.90 | $14.90 (0%) | $15.23 | $14.54 | 872.04 K | $460.13 M |
| 05/04/2026 | $14.25 | $15.12 (6.11%) | $15.50 | $14.15 | 1.04 M | $466.92 M |
| 05/01/2026 | $14.04 | $14.13 (0.64%) | $15.30 | $14.04 | 1.44 M | $436.35 M |
| 04/30/2026 | $14.81 | $15.19 (2.57%) | $15.37 | $14.81 | 572.50 K | $469.08 M |
| 04/29/2026 | $15.15 | $14.80 (-2.31%) | $15.27 | $14.62 | 429.70 K | $457.04 M |
| 04/28/2026 | $15.59 | $15.30 (-1.86%) | $15.59 | $15.11 | 517.90 K | $472.48 M |
| 04/27/2026 | $16.22 | $15.60 (-3.82%) | $16.50 | $15.59 | 455.91 K | $480.12 M |
| 04/24/2026 | $16.15 | $16.31 (0.99%) | $16.35 | $16.10 | 277.50 K | $501.97 M |
| 04/23/2026 | $16.32 | $16.03 (-1.78%) | $16.48 | $15.81 | 363.21 K | $493.36 M |
| 04/22/2026 | $16.02 | $16.29 (1.69%) | $16.35 | $15.99 | 447.80 K | $501.36 M |
| 04/21/2026 | $16.28 | $15.94 (-2.09%) | $16.47 | $15.90 | 295.80 K | $490.59 M |
| 04/20/2026 | $16.24 | $16.18 (-0.37%) | $16.40 | $15.91 | 273.94 K | $497.97 M |
| 04/17/2026 | $16.40 | $16.26 (-0.85%) | $16.52 | $16.12 | 377.24 K | $500.43 M |
| 04/16/2026 | $16.17 | $16.13 (-0.25%) | $16.27 | $15.88 | 425.70 K | $496.43 M |
| 04/15/2026 | $16.03 | $16.17 (0.87%) | $16.50 | $16.03 | 433.85 K | $497.66 M |
| 04/14/2026 | $15.35 | $16.02 (4.36%) | $16.04 | $15.35 | 508.80 K | $493.05 M |
| 04/13/2026 | $14.39 | $15.30 (6.32%) | $15.44 | $14.39 | 602.02 K | $470.89 M |
| 04/10/2026 | $15.02 | $14.43 (-3.93%) | $15.05 | $14.23 | 538.80 K | $444.11 M |
| 04/09/2026 | $15.82 | $15.02 (-5.06%) | $15.90 | $14.95 | 415.90 K | $462.27 M |
| 04/08/2026 | $16.38 | $15.83 (-3.36%) | $16.59 | $15.74 | 373.77 K | $487.20 M |
| 04/07/2026 | $16.44 | $15.91 (-3.22%) | $16.50 | $15.74 | 583.00 K | $489.66 M |
| 04/06/2026 | $16.80 | $16.42 (-2.26%) | $16.90 | $16.38 | 329.22 K | $505.36 M |
| 04/02/2026 | $16.34 | $16.82 (2.94%) | $16.92 | $16.15 | 556.23 K | $517.67 M |
| 04/01/2026 | $15.99 | $16.44 (2.81%) | $16.49 | $15.91 | 461.65 K | $505.97 M |
| 03/31/2026 | $15.77 | $15.90 (0.82%) | $16.11 | $15.60 | 499.65 K | $489.35 M |
| 03/30/2026 | $15.60 | $15.63 (0.19%) | $15.94 | $15.39 | 350.80 K | $481.04 M |
| 03/27/2026 | $16.25 | $15.59 (-4.06%) | $16.25 | $15.44 | 599.30 K | $479.81 M |
| 03/26/2026 | $16.54 | $16.37 (-1.03%) | $16.84 | $16.10 | 468.42 K | $503.82 M |
| 03/25/2026 | $16.52 | $16.67 (0.91%) | $16.85 | $16.52 | 890.60 K | $513.05 M |
| 03/24/2026 | $16.19 | $16.34 (0.93%) | $16.44 | $16.10 | 754.14 K | $502.90 M |
| 03/23/2026 | $15.79 | $16.33 (3.42%) | $16.42 | $15.76 | 883.13 K | $502.59 M |
| 03/20/2026 | $15.47 | $15.51 (0.26%) | $15.79 | $15.47 | 847.11 K | $477.35 M |
| 03/19/2026 | $15.01 | $15.56 (3.66%) | $15.75 | $14.92 | 836.45 K | $478.89 M |
| 03/18/2026 | $15.42 | $15.14 (-1.82%) | $15.83 | $15.01 | 1.02 M | $465.96 M |
| 03/17/2026 | $15.07 | $15.43 (2.39%) | $15.74 | $15.06 | 1.13 M | $474.89 M |
| 03/16/2026 | $14.86 | $14.95 (0.61%) | $15.23 | $14.79 | 884.13 K | $460.12 M |
| 03/13/2026 | $14.66 | $14.77 (0.75%) | $15.05 | $14.66 | 902.40 K | $454.58 M |
| 03/12/2026 | $14.15 | $14.68 (3.75%) | $14.74 | $14.15 | 839.52 K | $451.81 M |
| 03/11/2026 | $14.17 | $14.37 (1.41%) | $14.65 | $14.17 | 783.08 K | $442.27 M |
| 03/10/2026 | $14.88 | $14.38 (-3.36%) | $15.26 | $14.25 | 838.52 K | $442.57 M |
| 03/09/2026 | $14.41 | $14.88 (3.26%) | $15.15 | $14.41 | 867.41 K | $457.96 M |
| 03/06/2026 | $14.00 | $14.63 (4.5%) | $14.99 | $14.00 | 741.40 K | $450.27 M |
| 03/05/2026 | $13.99 | $14.25 (1.86%) | $14.61 | $13.90 | 1.04 M | $438.57 M |
| 03/04/2026 | $13.97 | $13.99 (0.14%) | $14.43 | $13.67 | 958.90 K | $430.57 M |
| 03/03/2026 | $13.80 | $13.79 (-0.07%) | $14.17 | $13.46 | 1.14 M | $424.41 M |
| 03/02/2026 | $14.94 | $14.20 (-4.95%) | $14.94 | $14.01 | 1.82 M | $437.03 M |
| 02/27/2026 | $19.02 | $15.33 (-19.4%) | $19.12 | $15.16 | 2.62 M | $471.81 M |
| 02/26/2026 | $23.67 | $24.76 (4.6%) | $24.91 | $23.56 | 632.60 K | $762.04 M |
| 02/25/2026 | $23.24 | $23.56 (1.38%) | $23.71 | $23.11 | 145.67 K | $725.11 M |
| 02/24/2026 | $23.00 | $23.09 (0.39%) | $23.49 | $22.85 | 277.33 K | $710.64 M |
| 02/23/2026 | $22.99 | $23.01 (0.09%) | $23.22 | $22.68 | 196.19 K | $708.18 M |
| 02/20/2026 | $23.20 | $23.18 (-0.09%) | $23.40 | $22.84 | 227.94 K | $712.76 M |
| 02/19/2026 | $23.28 | $23.27 (-0.04%) | $23.39 | $22.85 | 156.13 K | $715.53 M |
| 02/18/2026 | $23.65 | $23.34 (-1.31%) | $23.80 | $23.22 | 161.45 K | $717.68 M |
| 02/17/2026 | $23.45 | $23.60 (0.64%) | $23.83 | $22.82 | 197.50 K | $725.68 M |
| 02/13/2026 | $22.98 | $23.43 (1.96%) | $23.50 | $22.91 | 174.70 K | $720.45 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.
