5 DAY PERFORMANCE
-18.15%
1 MONTH PERFORMANCE
-18.42%
3 MONTH PERFORMANCE
-4.55%
6 MONTH PERFORMANCE
-44.31%
YEAR-TO-DATE PERFORMANCE
-43.36%
1 YEAR PERFORMANCE
-24.39%
Fulgent Genetics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $17.33 | $17.11 (-1.27%) | $17.33 | $16.76 | 393.00 K | $528.37 M |
| 05/21/2026 | $16.26 | $17.38 (6.89%) | $17.40 | $16.18 | 459.60 K | $536.71 M |
| 05/20/2026 | $15.92 | $16.41 (3.08%) | $16.43 | $15.84 | 609.92 K | $506.76 M |
| 05/19/2026 | $15.81 | $15.95 (0.89%) | $16.19 | $15.61 | 410.44 K | $492.55 M |
| 05/18/2026 | $15.70 | $15.85 (0.96%) | $16.24 | $15.70 | 499.34 K | $489.46 M |
| 05/15/2026 | $16.01 | $15.70 (-1.94%) | $16.10 | $15.67 | 471.60 K | $484.83 M |
| 05/14/2026 | $15.98 | $16.19 (1.31%) | $16.37 | $15.76 | 462.15 K | $499.96 M |
| 05/13/2026 | $15.80 | $15.96 (1.01%) | $16.03 | $15.58 | 435.85 K | $492.86 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 | $481.74 M |
| 04/24/2026 | $16.15 | $16.31 (0.99%) | $16.35 | $16.10 | 277.50 K | $503.67 M |
| 04/23/2026 | $16.32 | $16.03 (-1.78%) | $16.48 | $15.81 | 363.21 K | $495.02 M |
| 04/22/2026 | $16.02 | $16.29 (1.69%) | $16.35 | $15.99 | 447.80 K | $503.05 M |
| 04/21/2026 | $16.28 | $15.94 (-2.09%) | $16.47 | $15.90 | 295.80 K | $492.24 M |
| 04/20/2026 | $16.24 | $16.18 (-0.37%) | $16.40 | $15.91 | 273.94 K | $499.65 M |
| 04/17/2026 | $16.40 | $16.26 (-0.85%) | $16.52 | $16.12 | 377.24 K | $502.13 M |
| 04/16/2026 | $16.17 | $16.13 (-0.25%) | $16.27 | $15.88 | 425.70 K | $498.11 M |
| 04/15/2026 | $16.03 | $16.17 (0.87%) | $16.50 | $16.03 | 433.85 K | $499.35 M |
| 04/14/2026 | $15.35 | $16.02 (4.36%) | $16.04 | $15.35 | 508.80 K | $494.71 M |
| 04/13/2026 | $14.39 | $15.30 (6.32%) | $15.44 | $14.39 | 602.02 K | $472.48 M |
| 04/10/2026 | $15.02 | $14.43 (-3.93%) | $15.05 | $14.23 | 538.80 K | $445.61 M |
| 04/09/2026 | $15.82 | $15.02 (-5.06%) | $15.90 | $14.95 | 415.90 K | $463.83 M |
| 04/08/2026 | $16.38 | $15.83 (-3.36%) | $16.59 | $15.74 | 373.77 K | $488.85 M |
| 04/07/2026 | $16.44 | $15.91 (-3.22%) | $16.50 | $15.74 | 583.00 K | $491.32 M |
| 04/06/2026 | $16.80 | $16.42 (-2.26%) | $16.90 | $16.38 | 329.22 K | $507.07 M |
| 04/02/2026 | $16.34 | $16.82 (2.94%) | $16.92 | $16.15 | 556.23 K | $519.42 M |
| 04/01/2026 | $15.99 | $16.44 (2.81%) | $16.49 | $15.91 | 461.65 K | $507.68 M |
| 03/31/2026 | $15.77 | $15.90 (0.82%) | $16.11 | $15.60 | 499.65 K | $491.01 M |
| 03/30/2026 | $15.60 | $15.63 (0.19%) | $15.94 | $15.39 | 350.80 K | $482.67 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.
