FLGT
Fulgent Genetics (FLGT)
NASDAQ
$18.13-$0.57 (-3.05%)
Price as of Jun 03, 2026 4:10 PM EDT
  • $515.2M
    Market Cap
  • -11.67%
    1-Year Change
  • Diagnostics & Research
    Industry
  • 1 Month
    +23.68%
    Low Price$14.90
    High Price$18.70
  • 3 Months
    +31.23%
    Low Price$14.13
    High Price$18.70
  • 1 Year
    -12.17%
    Low Price$13.79
    High Price$30.85
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
18.08
18.96
17.62
18.70
+3.37%
738,208
06/01/2026
18.14
18.48
17.84
18.09
-0.28%
514,166
05/29/2026
18.17
18.67
17.88
18.14
-0.55%
1,185,265
05/28/2026
17.91
18.59
17.91
18.24
+1.90%
478,252
05/27/2026
17.60
17.99
17.40
17.90
+1.30%
416,331
05/26/2026
17.21
17.91
17.11
17.67
+3.27%
622,380
05/22/2026
17.33
17.33
16.76
17.11
-1.55%
392,972
05/21/2026
16.26
17.40
16.18
17.38
+5.91%
459,573
05/20/2026
15.92
16.44
15.84
16.41
+2.88%
609,919
05/19/2026
15.81
16.19
15.61
15.95
+0.63%
410,435
05/18/2026
15.70
16.24
15.70
15.85
+0.96%
499,337
05/15/2026
16.01
16.10
15.67
15.70
-3.03%
471,565
05/14/2026
15.98
16.37
15.76
16.19
+1.44%
462,148
05/13/2026
15.80
16.03
15.58
15.96
+1.01%
435,845
05/12/2026
15.73
16.05
15.62
15.80
-0.13%
505,290
05/11/2026
15.80
16.18
15.65
15.82
-0.88%
492,785
05/08/2026
14.97
15.97
14.94
15.96
+5.63%
757,800
05/07/2026
14.97
15.15
14.77
15.11
+1.27%
592,085
05/06/2026
14.99
15.35
14.85
14.92
+0.13%
706,462
05/05/2026
14.90
15.23
14.54
14.90
-1.46%
872,036
05/04/2026
14.25
15.50
14.15
15.12
+7.01%
1,035,483
05/01/2026
14.04
15.30
14.04
14.13
-6.98%
1,443,985
05/01/2026
-$0.36 Earnings
04/30/2026
14.81
15.37
14.81
15.19
+2.64%
572,464
04/29/2026
15.15
15.27
14.62
14.80
-3.27%
429,692
04/28/2026
15.59
15.59
15.11
15.30
-1.92%
517,893
04/27/2026
16.22
16.50
15.59
15.60
-4.35%
455,901
04/24/2026
16.15
16.35
16.10
16.31
+1.75%
277,495
04/23/2026
16.32
16.48
15.81
16.03
-1.60%
363,212
04/22/2026
16.02
16.35
15.99
16.29
+2.20%
447,776
04/21/2026
16.28
16.47
15.90
15.94
-1.48%
295,756
04/20/2026
16.24
16.40
15.91
16.18
-0.49%
273,843
04/17/2026
16.40
16.52
16.12
16.26
+0.81%
377,237
04/16/2026
16.17
16.27
15.88
16.13
-0.25%
425,689
04/15/2026
16.03
16.50
16.03
16.17
+0.94%
433,845
04/14/2026
15.35
16.04
15.35
16.02
+4.71%
508,804
04/13/2026
14.39
15.44
14.39
15.30
+6.03%
602,019
04/10/2026
15.02
15.05
14.23
14.43
-3.93%
538,662
04/09/2026
15.82
15.90
14.95
15.02
-5.12%
415,878
04/08/2026
16.38
16.59
15.74
15.83
-0.50%
373,771
04/07/2026
16.44
16.50
15.74
15.91
-3.11%
582,971
04/06/2026
16.80
16.90
16.38
16.42
-2.38%
329,219
04/02/2026
16.34
16.92
16.15
16.82
+2.31%
556,226
04/01/2026
15.99
16.49
15.91
16.44
+3.40%
461,647
03/31/2026
15.77
16.11
15.60
15.90
+1.73%
499,647
03/30/2026
15.60
15.94
15.39
15.63
+0.26%
350,774
03/27/2026
16.25
16.25
15.44
15.59
-4.76%
599,280
03/26/2026
16.54
16.84
16.10
16.37
-1.80%
468,418
03/25/2026
16.52
16.85
16.52
16.67
+2.02%
890,601
03/24/2026
16.19
16.44
16.10
16.34
+0.06%
754,138
03/23/2026
15.79
16.42
15.76
16.33
+5.29%
883,130
03/20/2026
15.47
15.79
15.47
15.51
-0.32%
847,001
03/19/2026
15.01
15.75
14.92
15.56
+2.77%
836,445
03/18/2026
15.42
15.83
15.01
15.14
-1.88%
1,016,243
03/17/2026
15.07
15.74
15.06
15.43
+3.21%
1,130,410
03/16/2026
14.86
15.23
14.79
14.95
+1.22%
884,133
03/13/2026
14.66
15.05
14.66
14.77
+0.61%
902,380
03/12/2026
14.15
14.74
14.15
14.68
+2.16%
839,518
03/11/2026
14.17
14.65
14.17
14.37
-0.07%
783,084
03/10/2026
14.88
15.26
14.25
14.38
-3.36%
838,519
03/09/2026
14.41
15.15
14.41
14.88
+1.71%
867,411
03/06/2026
14.00
14.99
14.00
14.63
+2.67%
741,369
03/05/2026
13.99
14.61
13.90
14.25
+1.86%
1,038,702
03/04/2026
13.97
14.43
13.67
13.99
+1.45%
958,875
03/03/2026
13.80
14.17
13.46
13.79
-2.89%
1,135,529
03/02/2026
14.94
14.94
14.01
14.20
-7.37%
1,820,931
02/27/2026
19.03
19.12
15.16
15.33
-38.09%
2,620,889
02/27/2026
$0.16 Earnings
02/26/2026
23.67
24.91
23.56
24.76
+5.09%
632,585
02/25/2026
23.24
23.71
23.11
23.56
+2.04%
145,669
02/24/2026
23.00
23.49
22.85
23.09
+0.35%
277,329
02/23/2026
22.99
23.22
22.68
23.01
-0.73%
196,191
02/20/2026
23.20
23.40
22.84
23.18
-0.39%
227,938
02/19/2026
23.28
23.39
22.85
23.27
-0.30%
156,125
02/18/2026
23.65
23.80
23.22
23.34
-1.10%
161,449
02/17/2026
23.45
23.83
22.82
23.60
+0.73%
197,460
02/13/2026
22.98
23.50
22.91
23.43
+2.00%
174,700
02/12/2026
23.14
23.49
22.39
22.97
-0.13%
280,674
02/11/2026
22.94
23.18
22.50
23.00
-0.26%
198,474
02/10/2026
22.96
23.58
22.83
23.06
+0.48%
195,159
02/09/2026
23.13
23.21
22.76
22.95
-2.09%
257,783
02/06/2026
23.93
23.94
23.13
23.44
-1.14%
310,212
02/05/2026
25.37
25.63
23.56
23.71
-7.13%
329,827
02/04/2026
26.07
26.28
25.40
25.53
-2.03%
176,544
02/03/2026
26.19
26.74
25.58
26.06
-0.23%
178,860
02/02/2026
26.26
26.44
25.95
26.12
-0.31%
169,909
01/30/2026
26.09
26.37
25.91
26.20
-0.15%
181,196
01/29/2026
26.43
26.46
25.85
26.24
-0.61%
115,654
01/28/2026
27.20
27.46
26.35
26.40
-3.19%
119,708
01/27/2026
27.52
27.63
27.03
27.27
-0.94%
153,766
01/26/2026
27.82
28.19
27.49
27.53
-1.04%
116,446
01/23/2026
28.04
28.13
27.60
27.82
-1.24%
145,326
01/22/2026
27.99
28.90
27.99
28.17
+1.15%
155,585
01/21/2026
27.83
28.00
27.49
27.85
+0.58%
150,417
01/20/2026
27.70
27.95
27.51
27.69
-1.39%
186,087
01/16/2026
28.55
28.95
28.04
28.08
-1.99%
310,493
01/15/2026
28.02
28.76
27.71
28.65
+2.43%
218,316
01/14/2026
28.19
28.50
27.39
27.97
-1.38%
276,691
01/13/2026
28.16
28.46
28.10
28.36
+0.71%
192,899
01/12/2026
27.89
28.25
27.56
28.16
+1.11%
217,510