Fulgent Genetics, Inc. - Common Stock (FLGT)

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

Date Range:

2025-05-20 - 2025-08-20

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/23/2025	18.77	19.24	18.41	18.88	383,948	18.88
7/22/2025	17.84	18.67	17.84	18.63	278,020	18.63
7/21/2025	17.87	18.04	17.50	17.75	223,866	17.75
7/18/2025	18.26	18.26	17.66	17.78	274,680	17.78
7/17/2025	18.07	18.56	17.90	18.13	247,071	18.13
7/16/2025	18.10	18.46	17.80	18.04	335,410	18.04
7/15/2025	19.14	19.15	18.05	18.07	323,869	18.07
7/14/2025	19.20	19.30	18.82	19.12	216,833	19.12
7/11/2025	19.43	19.52	19.17	19.27	203,031	19.27
7/10/2025	19.57	19.96	19.38	19.55	219,948	19.55
7/09/2025	19.61	19.66	19.18	19.58	153,208	19.58
7/08/2025	19.47	19.69	19.21	19.52	183,363	19.52
7/07/2025	19.90	19.91	19.17	19.29	303,992	19.29
7/03/2025	20.10	20.24	19.98	20.06	87,746	20.06
7/02/2025	19.94	20.19	19.68	20.10	229,539	20.10
7/01/2025	19.86	20.37	19.75	19.91	211,894	19.91
6/30/2025	19.72	20.35	19.57	19.88	195,019	19.88
6/27/2025	19.41	20.00	19.41	19.68	362,419	19.68
6/26/2025	19.57	19.82	19.43	19.60	173,759	19.60
6/25/2025	19.49	19.66	19.22	19.57	162,222	19.57
6/24/2025	19.51	19.67	19.26	19.52	144,903	19.52
6/23/2025	19.30	19.45	19.01	19.33	251,740	19.33
6/20/2025	20.54	20.55	19.50	19.53	408,832	19.53
6/18/2025	20.23	20.80	20.05	20.30	167,386	20.30
6/17/2025	20.83	20.89	20.25	20.26	171,005	20.26
6/16/2025	20.88	21.07	20.53	20.94	180,986	20.94
6/13/2025	20.53	20.98	20.30	20.69	197,962	20.69
6/12/2025	21.61	21.70	20.94	20.99	145,999	20.99
6/11/2025	21.95	22.11	21.54	21.72	250,549	21.72
6/10/2025	21.73	22.11	21.53	21.79	207,737	21.79
6/09/2025	21.61	22.00	21.45	21.81	263,939	21.81
6/06/2025	21.02	21.56	20.96	21.43	294,628	21.43
6/05/2025	21.28	21.34	20.77	20.82	222,685	20.82
6/04/2025	21.30	21.87	21.07	21.29	314,664	21.29
6/03/2025	20.77	21.39	20.57	21.17	303,067	21.17
6/02/2025	20.72	20.77	20.00	20.67	280,278	20.67
5/30/2025	20.41	20.84	20.24	20.72	368,147	20.72
5/29/2025	20.72	21.00	20.21	20.61	298,531	20.61
5/28/2025	20.21	20.58	19.80	20.55	210,176	20.55
5/27/2025	20.55	20.83	19.92	20.19	337,502	20.19
5/23/2025	20.31	20.61	20.04	20.31	213,206	20.31
5/22/2025	20.17	20.71	20.04	20.52	288,132	20.52
5/21/2025	21.02	21.16	20.03	20.29	289,740	20.29
5/20/2025	21.28	21.42	20.89	21.22	224,978	21.22