5 DAY PERFORMANCE
-19.79%
1 MONTH PERFORMANCE
-13.58%
3 MONTH PERFORMANCE
+3.78%
6 MONTH PERFORMANCE
+6.30%
YEAR-TO-DATE PERFORMANCE
+23.34%
1 YEAR PERFORMANCE
+13.39%
Fulgent Genetics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $28.42 | $27.79 (-2.22%) | $28.57 | $27.70 | 211.53 K | $854.51 M |
| 12/04/2025 | $28.48 | $28.30 (-0.63%) | $28.60 | $27.52 | 160.40 K | $870.20 M |
| 12/03/2025 | $28.47 | $28.48 (0.04%) | $28.70 | $28.17 | 180.75 K | $875.73 M |
| 12/02/2025 | $28.49 | $28.40 (-0.32%) | $28.86 | $28.04 | 217.17 K | $873.27 M |
| 12/01/2025 | $29.37 | $28.52 (-2.89%) | $29.40 | $28.43 | 182.87 K | $876.96 M |
| 11/28/2025 | $30.01 | $29.58 (-1.43%) | $30.19 | $29.31 | 138.73 K | $909.56 M |
| 11/26/2025 | $31.00 | $30.15 (-2.74%) | $31.00 | $29.95 | 242.11 K | $927.08 M |
| 11/25/2025 | $30.85 | $30.85 (0%) | $31.04 | $30.72 | 299.44 K | $948.61 M |
| 11/24/2025 | $30.01 | $30.65 (2.13%) | $30.67 | $29.55 | 515.46 K | $942.46 M |
| 11/21/2025 | $28.70 | $30.00 (4.53%) | $30.02 | $28.65 | 321.28 K | $922.47 M |
| 11/20/2025 | $29.17 | $28.78 (-1.34%) | $30.00 | $28.72 | 354.33 K | $884.96 M |
| 11/19/2025 | $29.13 | $29.00 (-0.45%) | $29.48 | $28.29 | 358.35 K | $891.72 M |
| 11/18/2025 | $28.95 | $29.10 (0.52%) | $29.48 | $28.81 | 263.14 K | $894.80 M |
| 11/17/2025 | $28.96 | $28.81 (-0.52%) | $29.30 | $28.49 | 308.61 K | $885.88 M |
| 11/14/2025 | $29.54 | $29.10 (-1.49%) | $29.80 | $28.41 | 440.10 K | $894.80 M |
| 11/13/2025 | $29.80 | $29.59 (-0.7%) | $30.59 | $29.00 | 938.02 K | $909.86 M |
| 11/12/2025 | $28.38 | $29.08 (2.47%) | $29.47 | $28.38 | 625.98 K | $894.18 M |
| 11/11/2025 | $27.47 | $28.38 (3.31%) | $28.81 | $27.17 | 529.64 K | $872.66 M |
| 11/10/2025 | $26.84 | $27.16 (1.19%) | $28.16 | $26.62 | 733.00 K | $835.14 M |
| 11/07/2025 | $24.04 | $26.36 (9.65%) | $27.36 | $23.68 | 812.90 K | $810.54 M |
| 11/06/2025 | $22.66 | $22.31 (-1.54%) | $22.89 | $22.12 | 344.90 K | $686.01 M |
| 11/05/2025 | $22.80 | $22.78 (-0.09%) | $23.15 | $22.59 | 158.70 K | $700.46 M |
| 11/04/2025 | $22.94 | $22.88 (-0.26%) | $23.10 | $22.63 | 193.81 K | $703.54 M |
| 11/03/2025 | $22.46 | $23.11 (2.89%) | $23.12 | $22.06 | 304.52 K | $710.61 M |
| 10/31/2025 | $22.51 | $22.45 (-0.27%) | $22.75 | $22.06 | 263.43 K | $692.18 M |
| 10/30/2025 | $22.83 | $22.58 (-1.1%) | $23.05 | $22.46 | 226.13 K | $696.19 M |
| 10/29/2025 | $23.31 | $22.73 (-2.49%) | $23.44 | $22.51 | 187.92 K | $700.81 M |
| 10/28/2025 | $23.44 | $23.43 (-0.04%) | $23.54 | $22.94 | 196.85 K | $722.39 M |
| 10/27/2025 | $23.63 | $23.31 (-1.35%) | $23.70 | $23.14 | 198.12 K | $718.69 M |
| 10/24/2025 | $23.62 | $23.74 (0.51%) | $23.86 | $23.46 | 129.32 K | $731.95 M |
| 10/23/2025 | $23.51 | $23.62 (0.47%) | $23.76 | $23.15 | 129.11 K | $728.25 M |
| 10/22/2025 | $23.97 | $23.50 (-1.96%) | $24.17 | $23.29 | 234.20 K | $724.55 M |
| 10/21/2025 | $23.98 | $23.97 (-0.04%) | $24.64 | $23.69 | 302.70 K | $739.04 M |
| 10/20/2025 | $22.87 | $23.84 (4.24%) | $24.30 | $22.87 | 306.60 K | $735.03 M |
| 10/17/2025 | $22.68 | $22.68 (0%) | $22.94 | $22.49 | 192.40 K | $699.27 M |
| 10/16/2025 | $22.93 | $22.80 (-0.57%) | $23.45 | $22.69 | 165.59 K | $702.97 M |
| 10/15/2025 | $22.55 | $22.76 (0.93%) | $22.80 | $22.38 | 163.41 K | $701.74 M |
| 10/14/2025 | $22.46 | $22.39 (-0.31%) | $22.68 | $22.26 | 150.88 K | $690.33 M |
| 10/13/2025 | $22.63 | $22.49 (-0.62%) | $22.87 | $22.36 | 191.61 K | $693.41 M |
| 10/10/2025 | $22.74 | $22.51 (-1.01%) | $22.88 | $22.09 | 185.02 K | $694.03 M |
| 10/09/2025 | $22.89 | $22.69 (-0.87%) | $23.09 | $22.57 | 116.00 K | $699.58 M |
| 10/08/2025 | $22.84 | $22.83 (-0.04%) | $22.95 | $22.66 | 154.31 K | $703.89 M |
| 10/07/2025 | $23.00 | $22.63 (-1.61%) | $23.30 | $22.55 | 225.90 K | $697.73 M |
| 10/06/2025 | $22.80 | $23.01 (0.92%) | $23.24 | $22.53 | 170.80 K | $709.44 M |
| 10/03/2025 | $22.92 | $22.78 (-0.61%) | $23.26 | $22.63 | 159.53 K | $702.35 M |
| 10/02/2025 | $23.51 | $22.90 (-2.59%) | $23.55 | $22.66 | 257.40 K | $706.05 M |
| 10/01/2025 | $22.52 | $23.50 (4.35%) | $23.57 | $22.47 | 310.90 K | $724.55 M |
| 09/30/2025 | $22.23 | $22.60 (1.66%) | $22.64 | $22.05 | 167.60 K | $696.80 M |
| 09/29/2025 | $22.78 | $22.30 (-2.11%) | $22.90 | $22.24 | 186.00 K | $687.55 M |
| 09/26/2025 | $22.05 | $22.59 (2.45%) | $22.68 | $21.89 | 261.81 K | $696.49 M |
| 09/25/2025 | $22.04 | $22.03 (-0.05%) | $22.40 | $21.75 | 207.30 K | $679.23 M |
| 09/24/2025 | $21.93 | $22.10 (0.78%) | $22.11 | $21.35 | 326.22 K | $681.39 M |
| 09/23/2025 | $22.33 | $21.94 (-1.75%) | $22.57 | $21.87 | 364.21 K | $676.45 M |
| 09/22/2025 | $22.23 | $22.26 (0.13%) | $22.55 | $22.14 | 209.88 K | $686.32 M |
| 09/19/2025 | $22.55 | $22.32 (-1.02%) | $22.71 | $22.23 | 414.10 K | $688.17 M |
| 09/18/2025 | $22.10 | $22.49 (1.76%) | $22.57 | $22.07 | 178.64 K | $693.41 M |
| 09/17/2025 | $21.94 | $22.03 (0.41%) | $22.30 | $21.61 | 207.33 K | $679.23 M |
| 09/16/2025 | $21.92 | $21.94 (0.09%) | $22.10 | $21.63 | 237.24 K | $676.45 M |
| 09/15/2025 | $21.82 | $21.98 (0.73%) | $22.07 | $21.49 | 175.45 K | $677.69 M |
| 09/12/2025 | $22.23 | $21.88 (-1.57%) | $22.28 | $21.72 | 178.43 K | $674.60 M |
| 09/11/2025 | $21.73 | $22.25 (2.39%) | $22.35 | $21.73 | 308.11 K | $686.01 M |
| 09/10/2025 | $22.35 | $21.78 (-2.55%) | $22.37 | $21.50 | 182.50 K | $671.52 M |
| 09/09/2025 | $22.24 | $22.32 (0.36%) | $22.35 | $22.07 | 181.37 K | $688.17 M |
| 09/08/2025 | $22.08 | $22.27 (0.86%) | $22.32 | $21.92 | 167.00 K | $686.63 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.
