NASDAQ:FLGT | Historical Stock Price | Fulgent Genetics, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-09-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.96$6.66$14.94$33.55$75.33$169.142016-09-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$12.90$12.90275,900——
2019-12-30$13.05$13.05308,600——
2019-12-27$13.24$13.24376,300——
2019-12-26$14.49$14.49232,100——
2019-12-24$15.06$15.06223,200——
2019-12-23$14.89$14.89378,600——
2019-12-20$13.94$13.94291,300——
2019-12-19$13.62$13.62214,200——
2019-12-18$13.25$13.25216,400——
2019-12-17$13.08$13.08174,100——
2019-12-16$13.46$13.46180,900——
2019-12-13$13.57$13.57316,700——
2019-12-12$13.64$13.64466,400——
2019-12-11$12.27$12.27216,500——
2019-12-10$11.76$11.76183,400——
2019-12-09$11.42$11.42244,400——
2019-12-06$11.83$11.83265,900——
2019-12-05$11.60$11.60320,900——
2019-12-04$11.86$11.86295,700——
2019-12-03$11.19$11.19262,500——
2019-12-02$11.55$11.55279,300——
2019-11-29$11.40$11.40104,500——
2019-11-27$11.34$11.34346,400——
2019-11-26$11.77$11.77270,400——
2019-11-25$11.88$11.88204,500——
2019-11-22$12.13$12.13381,800——
2019-11-21$12.16$12.16426,400——
2019-11-20$12.41$12.41653,400——
2019-11-19$11.51$11.51655,200——
2019-11-18$10.81$10.81693,600——
2019-11-15$10.68$10.68515,200——
2019-11-14$11.11$11.112,615,200——
2019-11-13$13.64$13.64366,600——
2019-11-12$13.66$13.66541,700——
2019-11-11$14.85$14.85586,000——
2019-11-08$15.82$15.82768,400——
2019-11-07$12.32$12.32321,600——
2019-11-06$11.93$11.93317,600——
2019-11-05$13.01$13.011,223,000——
2019-11-04$9.40$9.40168,300——
2019-11-01$9.41$9.4147,100——
2019-10-31$9.58$9.5823,100——
2019-10-30$9.49$9.4980,700——
2019-10-29$9.29$9.29100,000——
2019-10-28$9.46$9.46188,400——
2019-10-25$9.90$9.9096,100——
2019-10-24$10.28$10.2829,600——
2019-10-23$10.28$10.28116,100——
2019-10-22$11.15$11.1536,100——
2019-10-21$11.47$11.4743,600——
2019-10-18$11.51$11.5169,100——
2019-10-17$11.37$11.3759,700——
2019-10-16$11.20$11.2018,200——
2019-10-15$11.27$11.2747,900——
2019-10-14$11.03$11.0346,800——
2019-10-11$11.08$11.0869,000——
2019-10-10$11.32$11.3275,700——
2019-10-09$11.71$11.7179,100——
2019-10-08$11.35$11.3558,200——
2019-10-07$12.28$12.2889,600——
2019-10-04$11.51$11.5198,300——
2019-10-03$10.61$10.6132,500——
2019-10-02$10.17$10.17115,800——
2019-10-01$10.43$10.4342,400——
2019-09-30$10.39$10.3984,100——
2019-09-27$10.23$10.2382,400——
2019-09-26$11.05$11.05272,900——
2019-09-25$10.99$10.99185,800——
2019-09-24$11.01$11.01146,800——
2019-09-23$11.00$11.00174,600——
2019-09-20$11.16$11.16180,100——
2019-09-19$11.05$11.0576,900——
2019-09-18$11.05$11.0574,000——
2019-09-17$11.12$11.1243,900——
2019-09-16$11.33$11.3365,800——
2019-09-13$11.23$11.2360,400——
2019-09-12$11.43$11.4398,000——
2019-09-11$11.60$11.6086,600——
2019-09-10$11.70$11.7038,000——
2019-09-09$11.69$11.69219,000——
2019-09-06$12.05$12.0583,300——
2019-09-05$11.98$11.9897,500——
2019-09-04$11.41$11.4189,100——
2019-09-03$11.24$11.24132,000——
2019-08-30$11.41$11.41155,600——
2019-08-29$12.12$12.1223,700——
2019-08-28$12.19$12.1982,000——
2019-08-27$12.38$12.38148,100——
2019-08-26$11.94$11.9483,600——
2019-08-23$12.67$12.67106,000——
2019-08-22$12.81$12.8191,600——
2019-08-21$11.98$11.98119,000——
2019-08-20$11.90$11.90106,000——
2019-08-19$11.90$11.9095,200——
2019-08-16$10.63$10.6389,100——
2019-08-15$10.20$10.2044,300——
2019-08-14$10.35$10.3584,900——
2019-08-13$10.99$10.99113,000——
2019-08-12$11.74$11.74221,300——
2019-08-09$11.32$11.32196,100——
2019-08-08$9.27$9.27105,600——
2019-08-07$10.00$10.00157,300——
2019-08-06$10.26$10.26307,500——
2019-08-05$8.05$8.0584,200——
2019-08-02$7.78$7.7845,300——
2019-08-01$7.56$7.56133,800——
2019-07-31$6.66$6.6624,400——
2019-07-30$6.87$6.8710,000——
2019-07-29$6.71$6.7148,400——
2019-07-26$6.25$6.2511,300——
2019-07-25$6.25$6.254,800——
2019-07-24$6.18$6.181,400——
2019-07-23$6.43$6.437,400——
2019-07-22$6.04$6.048,000——
2019-07-19$6.19$6.19400——
2019-07-18$6.40$6.402,100——
2019-07-17$6.46$6.46700——
2019-07-16$6.47$6.471,100——
2019-07-15$6.30$6.30200——
2019-07-12$6.30$6.3011,600——
2019-07-11$6.34$6.343,800——
2019-07-10$6.25$6.251,800——
2019-07-09$5.96$5.9610,600——
2019-07-08$6.40$6.401,400——
2019-07-05$6.27$6.271,800——
2019-07-03$6.35$6.3533,300——
2019-07-02$6.38$6.3810,200——
2019-07-01$6.20$6.2010,900——
2019-06-28$6.68$6.6825,900——
2019-06-27$6.00$6.0015,100——
2019-06-26$5.81$5.819,900——
2019-06-25$6.00$6.0029,000——
2019-06-24$5.44$5.449,700——
2019-06-21$5.60$5.6010,300——
2019-06-20$5.48$5.487,000——
2019-06-19$5.25$5.2520,100——
2019-06-18$5.84$5.844,300——
2019-06-17$5.79$5.7914,300——
2019-06-14$6.07$6.074,100——
2019-06-13$5.90$5.908,000——
2019-06-12$5.99$5.997,300——
2019-06-11$6.14$6.143,100——
2019-06-10$6.04$6.045,500——
2019-06-07$6.10$6.1011,000——
2019-06-06$5.90$5.902,700——
2019-06-05$6.10$6.107,000——
2019-06-04$6.24$6.244,600——
2019-06-03$5.82$5.8214,300——
2019-05-31$5.94$5.943,400——
2019-05-30$5.81$5.8111,500——
2019-05-29$5.98$5.981,300——
2019-05-28$5.58$5.586,700——
2019-05-24$5.82$5.8217,500——
2019-05-23$5.71$5.7117,100——
2019-05-22$5.42$5.4218,000——
2019-05-21$4.93$4.9312,000——
2019-05-20$5.08$5.085,500——
2019-05-17$5.33$5.331,900——
2019-05-16$5.61$5.6112,500——
2019-05-15$5.57$5.576,300——
2019-05-14$5.60$5.604,700——
2019-05-13$5.62$5.6213,200——
2019-05-10$5.55$5.558,900——
2019-05-09$5.68$5.686,100——
2019-05-08$5.60$5.6050,500——
2019-05-07$6.23$6.2323,600——
2019-05-06$6.65$6.6510,000——
2019-05-03$6.75$6.758,400——
2019-05-02$6.90$6.904,100——
2019-05-01$6.85$6.853,500——
2019-04-30$6.65$6.655,000——
2019-04-29$6.59$6.5915,900——
2019-04-26$6.85$6.8543,500——
2019-04-25$7.35$7.3517,200——
2019-04-24$7.20$7.2051,600——
2019-04-23$7.50$7.5038,100——
2019-04-22$6.73$6.737,100——
2019-04-18$6.67$6.677,300——
2019-04-17$6.73$6.7313,900——
2019-04-16$7.19$7.1938,500——
2019-04-15$6.74$6.749,300——
2019-04-12$6.55$6.5518,500——
2019-04-11$6.67$6.6734,800——
2019-04-10$6.80$6.8098,200——
2019-04-09$5.66$5.6618,300——
2019-04-08$5.77$5.773,800——
2019-04-05$5.98$5.981,100——
2019-04-04$5.90$5.907,400——
2019-04-03$5.85$5.8510,300——
2019-04-02$5.84$5.843,400——
2019-04-01$5.94$5.9443,600——
2019-03-29$5.95$5.9528,400——
2019-03-28$5.45$5.452,500——
2019-03-27$5.48$5.4811,600——
2019-03-26$5.60$5.60600——
2019-03-25$5.36$5.363,600——
2019-03-22$5.50$5.504,900——
2019-03-21$5.47$5.479,300——
2019-03-20$5.43$5.437,400——
2019-03-19$5.62$5.6214,400——
2019-03-18$5.55$5.5511,300——
2019-03-15$5.83$5.835,500——
2019-03-14$5.88$5.8810,300——
2019-03-13$5.75$5.7519,200——
2019-03-12$6.05$6.0535,300——
2019-03-11$5.74$5.7454,900——
2019-03-08$5.18$5.1823,000——
2019-03-07$4.92$4.922,800——
2019-03-06$4.70$4.705,000——
2019-03-05$4.95$4.9534,800——
2019-03-04$4.80$4.8024,900——
2019-03-01$5.04$5.0454,800——
2019-02-28$4.50$4.5019,000——
2019-02-27$4.60$4.6021,400——
2019-02-26$4.79$4.7915,100——
2019-02-25$4.57$4.5724,900——
2019-02-22$4.45$4.4512,800——
2019-02-21$4.52$4.527,300——
2019-02-20$4.30$4.304,100——
2019-02-19$4.33$4.332,700——
2019-02-15$4.40$4.404,300——
2019-02-14$4.40$4.40800——
2019-02-13$4.17$4.171,100——
2019-02-12$4.04$4.04100——
2019-02-11$4.04$4.043,300——
2019-02-08$3.98$3.98300——
2019-02-07$4.01$4.01700——
2019-02-06$4.21$4.21700——
2019-02-05$4.10$4.103,400——
2019-02-04$4.07$4.0717,000——
2019-02-01$4.10$4.102,300——
2019-01-31$3.98$3.98200——
2019-01-30$3.85$3.85600——
2019-01-29$3.85$3.8511,900——
2019-01-28$3.82$3.8212,100——
2019-01-25$4.27$4.271,000——
2019-01-24$4.12$4.124,900——
2019-01-23$4.04$4.0416,100——
2019-01-22$3.85$3.854,900——
2019-01-18$3.90$3.906,900——
2019-01-17$3.85$3.8526,600——
2019-01-16$3.76$3.7636,400——
2019-01-15$3.74$3.746,700——
2019-01-14$3.47$3.4750,500——
2019-01-11$3.75$3.75144,500——
2019-01-10$4.23$4.2396,700——
2019-01-09$4.51$4.5135,100——
2019-01-08$4.81$4.8131,400——
2019-01-07$4.44$4.4455,600——
2019-01-04$4.01$4.0156,200——
2019-01-03$3.53$3.5329,100——
2019-01-02$3.48$3.4821,300——