MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FLGT — Fulgent Genetics, Inc. Common Stock
NasdaqFulgent Genetics, Inc. Common Stock
$21.48
+0.18(+0.85%)
- O
- 21.64
- H
- 21.64
- L
- 21.07
- V
- 297.39K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$21.48
Period Return+16.36%
Period High$31.04
Period Low$13.46
Avg Daily Volume351.9K
Total Trading Days365
FLGT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $21.64 | $21.64 | $21.07 | $21.48 | +$0.18 | +0.85% | 297,388 | $21.42 | $21.07 $21.64 |
| Oct 1, 2026 | $21.99 | $22.05 | $21.12 | $21.30 | $-0.72 | -3.27% | 338,225 | $21.44 | $21.12 $22.05 |
| Sep 30, 2026 | $22.07 | $22.25 | $21.69 | $22.02 | $-0.06 | -0.27% | 273,542 | $22.00 | $21.69 $22.25 |
| Sep 29, 2026 | $22.29 | $22.59 | $21.88 | $22.08 | $-0.28 | -1.25% | 234,849 | $22.11 | $21.88 $22.59 |
| Sep 28, 2026 | $21.99 | $22.39 | $21.83 | $22.36 | +$0.16 | +0.72% | 249,059 | $22.19 | $21.83 $22.39 |
| Sep 25, 2026 | $21.69 | $22.25 | $21.36 | $22.20 | +$0.65 | +3.02% | 246,960 | $22.07 | $21.36 $22.25 |
| Sep 24, 2026 | $21.28 | $21.87 | $21.28 | $21.55 | +$0.28 | +1.32% | 369,607 | $21.62 | $21.28 $21.87 |
| Sep 23, 2026 | $21.52 | $21.63 | $21.12 | $21.27 | $-0.38 | -1.76% | 190,337 | $21.37 | $21.12 $21.63 |
| Sep 22, 2026 | $21.52 | $21.84 | $21.35 | $21.65 | +$0.11 | +0.51% | 252,279 | $21.68 | $21.35 $21.84 |
| Sep 21, 2026 | $21.93 | $21.93 | $21.01 | $21.54 | $-0.15 | -0.69% | 348,832 | $21.37 | $21.01 $21.93 |
| Sep 18, 2026 | $21.70 | $21.88 | $21.41 | $21.69 | $-0.16 | -0.73% | 669,190 | $21.67 | $21.41 $21.88 |
| Sep 17, 2026 | $21.59 | $21.88 | $21.37 | $21.85 | +$0.22 | +1.02% | 312,040 | $21.70 | $21.37 $21.88 |
| Sep 16, 2026 | $21.31 | $21.81 | $21.20 | $21.63 | +$0.35 | +1.64% | 328,323 | $21.56 | $21.20 $21.81 |
| Sep 15, 2026 | $20.60 | $21.31 | $20.60 | $21.28 | +$0.63 | +3.05% | 479,242 | $21.11 | $20.60 $21.31 |
| Sep 14, 2026 | $20.46 | $20.80 | $20.10 | $20.65 | +$0.20 | +0.98% | 336,329 | $20.56 | $20.10 $20.80 |
| Sep 11, 2026 | $20.30 | $20.52 | $19.86 | $20.45 | +$0.33 | +1.64% | 380,484 | $20.33 | $19.86 $20.52 |
| Sep 10, 2026 | $19.69 | $20.16 | $19.46 | $20.12 | +$0.27 | +1.36% | 337,288 | $19.98 | $19.46 $20.16 |
| Sep 9, 2026 | $20.09 | $20.10 | $19.61 | $19.85 | $-0.35 | -1.73% | 369,945 | $19.85 | $19.61 $20.10 |
| Sep 8, 2026 | $19.55 | $20.23 | $19.44 | $20.20 | +$0.47 | +2.38% | 374,990 | $19.99 | $19.44 $20.23 |
| Sep 4, 2026 | $19.54 | $19.86 | $19.38 | $19.73 | +$0.08 | +0.41% | 224,999 | $19.65 | $19.38 $19.86 |
| Sep 3, 2026 | $20.11 | $20.34 | $19.46 | $19.65 | $-0.39 | -1.95% | 283,532 | $19.69 | $19.46 $20.34 |
| Sep 2, 2026 | $19.59 | $20.20 | $19.59 | $20.04 | +$0.45 | +2.30% | 412,423 | $19.94 | $19.59 $20.20 |
| Sep 1, 2026 | $19.29 | $19.85 | $19.29 | $19.59 | +$0.22 | +1.14% | 285,559 | $19.60 | $19.29 $19.85 |
| Aug 31, 2026 | $19.42 | $19.54 | $19.04 | $19.37 | $-0.24 | -1.22% | 407,408 | $19.36 | $19.04 $19.54 |
| Aug 28, 2026 | $19.88 | $19.93 | $19.49 | $19.61 | $-0.34 | -1.70% | 192,539 | $19.65 | $19.49 $19.93 |
| Aug 27, 2026 | $19.74 | $20.21 | $19.74 | $19.95 | +$0.14 | +0.71% | 212,544 | $19.95 | $19.74 $20.21 |
| Aug 26, 2026 | $19.96 | $20.00 | $19.75 | $19.81 | $-0.14 | -0.70% | 170,752 | $19.85 | $19.75 $20.00 |
| Aug 25, 2026 | $19.50 | $20.06 | $19.35 | $19.95 | +$0.50 | +2.57% | 185,454 | $19.80 | $19.35 $20.06 |
| Aug 24, 2026 | $19.89 | $19.91 | $19.19 | $19.45 | $-0.45 | -2.26% | 259,917 | $19.40 | $19.19 $19.91 |
| Aug 21, 2026 | $20.01 | $20.04 | $19.57 | $19.90 | $-0.02 | -0.10% | 323,968 | $19.87 | $19.57 $20.04 |