Fulgent Genetics, Inc. - Common Stock (FLGT)

Historical Prices For Fulgent Genetics, Inc. - Common Stock (FLGT)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	23.51	23.76	23.15	23.62	129,111	23.62
10/22/2025	23.97	24.17	23.29	23.50	234,197	23.50
10/21/2025	23.98	24.64	23.69	23.97	302,685	23.97
10/20/2025	22.87	24.30	22.87	23.84	306,596	23.84
10/17/2025	22.68	22.94	22.49	22.68	192,364	22.68
10/16/2025	22.93	23.45	22.68	22.80	165,594	22.80
10/15/2025	22.55	22.80	22.38	22.76	163,409	22.76
10/14/2025	22.46	22.68	22.26	22.39	150,881	22.39
10/13/2025	22.63	22.86	22.36	22.49	191,608	22.49
10/10/2025	22.74	22.88	22.09	22.51	185,022	22.51
10/09/2025	22.89	23.09	22.57	22.69	115,983	22.69
10/08/2025	22.84	22.95	22.66	22.83	154,305	22.83
10/07/2025	23.00	23.30	22.55	22.63	225,859	22.63
10/06/2025	22.80	23.23	22.53	23.01	170,799	23.01
10/03/2025	22.92	23.25	22.63	22.78	159,530	22.78
10/02/2025	23.51	23.55	22.66	22.90	257,394	22.90
10/01/2025	22.52	23.57	22.47	23.50	310,773	23.50
9/30/2025	22.23	22.64	22.05	22.60	167,574	22.60
9/29/2025	22.78	22.90	22.24	22.30	185,958	22.30
9/26/2025	22.05	22.68	21.89	22.59	265,633	22.59
9/25/2025	22.04	22.40	21.75	22.03	207,282	22.03
9/24/2025	21.93	22.11	21.35	22.10	326,218	22.10
9/23/2025	22.33	22.57	21.87	21.94	364,213	21.94
9/22/2025	22.23	22.55	22.14	22.26	209,878	22.26
9/19/2025	22.55	22.71	22.23	22.32	414,085	22.32
9/18/2025	22.10	22.57	22.07	22.49	178,638	22.49
9/17/2025	21.94	22.30	21.61	22.03	207,332	22.03
9/16/2025	21.92	22.09	21.63	21.94	237,237	21.94
9/15/2025	21.82	22.07	21.49	21.98	175,437	21.98
9/12/2025	22.23	22.27	21.72	21.88	178,433	21.88
9/11/2025	21.73	22.35	21.73	22.25	308,114	22.25
9/10/2025	22.35	22.37	21.50	21.78	182,470	21.78
9/09/2025	22.24	22.35	22.07	22.32	181,264	22.32
9/08/2025	22.08	22.32	21.92	22.27	167,009	22.27
9/05/2025	22.00	22.26	21.71	21.95	179,874	21.95
9/04/2025	21.90	22.01	21.47	21.98	174,445	21.98
9/03/2025	22.08	22.33	21.77	22.02	328,989	22.02
9/02/2025	22.02	22.61	21.88	22.31	284,348	22.31
8/29/2025	22.09	22.33	21.83	22.17	348,546	22.17
8/28/2025	21.50	22.05	21.34	22.03	180,470	22.03
8/27/2025	21.35	21.66	21.27	21.64	142,418	21.64
8/26/2025	21.42	21.77	21.31	21.47	255,958	21.47
8/25/2025	21.62	21.75	21.45	21.53	130,129	21.53
8/22/2025	21.60	22.08	21.46	21.77	190,521	21.77
8/21/2025	21.19	21.57	21.09	21.39	211,699	21.39
8/20/2025	21.47	21.55	21.11	21.38	122,675	21.38
8/19/2025	21.57	21.74	21.31	21.57	127,789	21.57
8/18/2025	21.20	21.65	20.71	21.52	146,256	21.52
8/15/2025	21.98	21.98	21.14	21.26	256,906	21.26
8/14/2025	21.39	21.86	21.33	21.74	194,508	21.74
8/13/2025	21.14	21.93	21.09	21.77	248,057	21.77
8/12/2025	20.68	21.30	20.48	21.01	235,113	21.01
8/11/2025	20.42	20.68	20.26	20.61	226,564	20.61
8/08/2025	20.55	20.56	20.01	20.36	224,352	20.36
8/07/2025	20.81	20.82	19.59	20.41	311,482	20.41
8/06/2025	20.65	20.86	20.09	20.67	292,806	20.67
8/05/2025	19.55	21.23	19.42	20.78	1,028,304	20.78
8/04/2025	18.56	18.56	17.53	18.36	529,466	18.36
8/01/2025	19.25	19.51	18.32	18.53	1,079,760	18.53
7/31/2025	17.34	17.52	16.98	17.18	441,240	17.18
7/30/2025	17.55	17.95	17.39	17.49	263,327	17.49
7/29/2025	17.90	18.13	17.50	17.57	376,096	17.57
7/28/2025	18.34	18.35	17.87	18.02	248,414	18.02
7/25/2025	18.37	18.60	18.11	18.37	287,474	18.37
7/24/2025	18.77	19.07	18.38	18.41	248,731	18.41