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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$52.10$52.104,312,800——
2020-12-30$50.73$50.733,028,000——
2020-12-29$50.79$50.792,973,000——
2020-12-28$46.75$46.751,929,200——
2020-12-24$45.77$45.77614,100——
2020-12-23$46.94$46.941,110,100——
2020-12-22$49.79$49.791,405,200——
2020-12-21$49.72$49.722,001,300——
2020-12-18$44.36$44.361,917,700——
2020-12-17$43.43$43.431,306,800——
2020-12-16$43.38$43.381,009,000——
2020-12-15$45.18$45.181,508,100——
2020-12-14$44.77$44.771,747,700——
2020-12-11$49.87$49.871,347,500——
2020-12-10$51.08$51.082,956,800——
2020-12-09$48.01$48.013,116,100——
2020-12-08$48.57$48.572,542,100——
2020-12-07$45.63$45.631,412,400——
2020-12-04$43.55$43.55916,600——
2020-12-03$42.66$42.661,762,900——
2020-12-02$47.08$47.081,401,300——
2020-12-01$45.85$45.852,229,200——
2020-11-30$44.92$44.922,143,300——
2020-11-27$40.63$40.631,488,900——
2020-11-25$36.51$36.511,534,100——
2020-11-24$36.94$36.943,002,200——
2020-11-23$43.60$43.602,488,700——
2020-11-20$43.00$43.001,882,600——
2020-11-19$41.66$41.661,087,100——
2020-11-18$43.42$43.421,442,000——
2020-11-17$44.43$44.432,255,200——
2020-11-16$46.05$46.052,804,700——
2020-11-13$42.80$42.802,269,300——
2020-11-12$38.45$38.452,865,500——
2020-11-11$32.75$32.751,895,800——
2020-11-10$33.22$33.221,811,200——
2020-11-09$31.01$31.012,064,000——
2020-11-06$40.02$40.02516,800——
2020-11-05$38.72$38.72487,600——
2020-11-04$37.02$37.02474,300——
2020-11-03$35.57$35.57424,900——
2020-11-02$34.24$34.24483,600——
2020-10-30$32.53$32.53645,300——
2020-10-29$34.19$34.19315,600——
2020-10-28$34.59$34.59390,600——
2020-10-27$36.35$36.35471,700——
2020-10-26$34.35$34.35457,900——
2020-10-23$35.85$35.85346,600——
2020-10-22$35.35$35.35588,700——
2020-10-21$35.29$35.29751,900——
2020-10-20$35.57$35.57624,800——
2020-10-19$36.82$36.82650,600——
2020-10-16$35.71$35.71672,600——
2020-10-15$36.97$36.97558,600——
2020-10-14$38.17$38.171,282,600——
2020-10-13$41.92$41.92675,300——
2020-10-12$43.68$43.68677,500——
2020-10-09$44.00$44.00653,500——
2020-10-08$44.87$44.87616,500——
2020-10-07$44.98$44.98584,600——
2020-10-06$44.52$44.521,073,000——
2020-10-05$46.98$46.981,026,000——
2020-10-02$39.97$39.97564,000——
2020-10-01$40.62$40.62554,000——
2020-09-30$40.04$40.041,205,500——
2020-09-29$41.81$41.811,022,500——
2020-09-28$38.94$38.94663,600——
2020-09-25$39.38$39.381,183,900——
2020-09-24$39.52$39.523,366,800——
2020-09-23$39.86$39.861,140,500——
2020-09-22$40.25$40.253,418,300——
2020-09-21$37.59$37.591,056,900——
2020-09-18$34.39$34.39771,100——
2020-09-17$31.72$31.72392,400——
2020-09-16$32.35$32.35824,300——
2020-09-15$30.29$30.29513,000——
2020-09-14$30.25$30.25397,600——
2020-09-11$28.81$28.81448,000——
2020-09-10$29.86$29.86756,500——
2020-09-09$29.32$29.32781,100——
2020-09-08$27.29$27.29573,400——
2020-09-04$28.29$28.291,693,900——
2020-09-03$32.18$32.183,697,300——
2020-09-02$28.83$28.83906,800——
2020-09-01$28.92$28.921,564,200——
2020-08-31$29.56$29.561,988,800——
2020-08-28$30.25$30.251,672,700——
2020-08-27$32.22$32.223,112,800——
2020-08-26$44.80$44.80838,900——
2020-08-25$45.93$45.93560,900——
2020-08-24$45.64$45.64962,500——
2020-08-21$48.00$48.001,109,700——
2020-08-20$50.51$50.511,762,200——
2020-08-19$44.01$44.01567,900——
2020-08-18$44.19$44.19705,800——
2020-08-17$43.49$43.49998,100——
2020-08-14$42.02$42.021,215,800——
2020-08-13$46.18$46.18953,800——
2020-08-12$41.63$41.63593,500——
2020-08-11$40.91$40.91727,100——
2020-08-10$43.49$43.491,005,900——
2020-08-07$35.84$35.84495,100——
2020-08-06$36.65$36.65688,100——
2020-08-05$36.14$36.141,795,800——
2020-08-04$29.69$29.69695,200——
2020-08-03$28.42$28.42612,000——
2020-07-31$26.35$26.35363,500——
2020-07-30$26.12$26.12346,300——
2020-07-29$25.66$25.66431,700——
2020-07-28$25.68$25.68599,400——
2020-07-27$26.46$26.461,472,100——
2020-07-24$19.51$19.51331,200——
2020-07-23$20.53$20.53448,700——
2020-07-22$19.56$19.56251,700——
2020-07-21$19.31$19.31356,700——
2020-07-20$18.99$18.99285,000——
2020-07-17$19.03$19.03402,900——
2020-07-16$20.17$20.17317,800——
2020-07-15$20.56$20.56454,300——
2020-07-14$20.00$20.00478,900——
2020-07-13$19.73$19.73885,100——
2020-07-10$18.92$18.92410,600——
2020-07-09$19.57$19.57477,400——
2020-07-08$18.87$18.87478,000——
2020-07-07$18.40$18.40519,300——
2020-07-06$18.33$18.33637,400——
2020-07-02$16.21$16.21687,100——
2020-07-01$15.89$15.89287,400——
2020-06-30$16.00$16.00506,000——
2020-06-29$15.73$15.73374,100——
2020-06-26$16.19$16.191,470,000——
2020-06-25$16.62$16.62365,800——
2020-06-24$16.16$16.16555,300——
2020-06-23$17.50$17.50643,400——
2020-06-22$17.19$17.19723,200——
2020-06-19$16.80$16.80462,400——
2020-06-18$16.72$16.72327,800——
2020-06-17$16.33$16.331,307,600——
2020-06-16$16.50$16.50460,500——
2020-06-15$16.50$16.50223,400——
2020-06-12$15.93$15.93178,900——
2020-06-11$15.20$15.20333,000——
2020-06-10$16.61$16.61250,700——
2020-06-09$17.29$17.29228,400——
2020-06-08$16.66$16.66340,400——
2020-06-05$16.19$16.19459,100——
2020-06-04$16.89$16.89320,700——
2020-06-03$17.60$17.60364,200——
2020-06-02$18.28$18.28228,000——
2020-06-01$18.00$18.00331,100——
2020-05-29$17.42$17.42481,200——
2020-05-28$16.06$16.06803,600——
2020-05-27$15.82$15.82337,800——
2020-05-26$15.48$15.48262,300——
2020-05-22$15.16$15.16221,100——
2020-05-21$15.55$15.55284,300——
2020-05-20$15.69$15.69361,500——
2020-05-19$17.06$17.06307,000——
2020-05-18$17.17$17.17871,100——
2020-05-15$16.39$16.39210,400——
2020-05-14$14.98$14.98363,500——
2020-05-13$15.30$15.30281,900——
2020-05-12$15.53$15.53415,000——
2020-05-11$16.76$16.76432,900——
2020-05-08$16.58$16.58372,700——
2020-05-07$15.68$15.68448,800——
2020-05-06$14.57$14.57806,900——
2020-05-05$12.61$12.611,982,900——
2020-05-04$16.48$16.48292,300——
2020-05-01$15.96$15.96284,900——
2020-04-30$16.97$16.97282,200——
2020-04-29$17.29$17.291,154,100——
2020-04-28$16.15$16.15256,000——
2020-04-27$16.55$16.55227,400——
2020-04-24$16.19$16.19154,100——
2020-04-23$15.56$15.56367,300——
2020-04-22$15.89$15.89272,400——
2020-04-21$14.72$14.72377,400——
2020-04-20$15.24$15.24408,200——
2020-04-17$15.96$15.96505,400——
2020-04-16$15.08$15.08509,800——
2020-04-15$12.55$12.55227,600——
2020-04-14$12.67$12.67239,000——
2020-04-13$12.23$12.23264,000——
2020-04-09$10.55$10.55243,400——
2020-04-08$10.31$10.31296,000——
2020-04-07$9.44$9.44391,500——
2020-04-06$8.89$8.89478,600——
2020-04-03$9.54$9.54257,000——
2020-04-02$10.03$10.03274,300——
2020-04-01$9.74$9.74411,900——
2020-03-31$10.76$10.76319,700——
2020-03-30$11.70$11.70226,300——
2020-03-27$11.94$11.94295,700——
2020-03-26$13.23$13.23539,300——
2020-03-25$11.44$11.44447,900——
2020-03-24$9.91$9.91457,700——
2020-03-23$8.97$8.97268,200——
2020-03-20$8.88$8.88384,800——
2020-03-19$9.54$9.54429,500——
2020-03-18$8.15$8.15444,800——
2020-03-17$8.57$8.571,146,200——
2020-03-16$6.75$6.75417,900——
2020-03-13$8.54$8.54529,500——
2020-03-12$8.44$8.44523,700——
2020-03-11$10.06$10.061,185,500——
2020-03-10$15.25$15.25267,400——
2020-03-09$14.87$14.87289,600——
2020-03-06$16.70$16.70269,900——
2020-03-05$18.00$18.00239,500——
2020-03-04$17.48$17.48176,400——
2020-03-03$16.87$16.87396,100——
2020-03-02$17.19$17.19424,900——
2020-02-28$14.84$14.84456,900——
2020-02-27$15.92$15.92331,200——
2020-02-26$17.12$17.12180,000——
2020-02-25$17.45$17.45247,200——
2020-02-24$16.86$16.86297,500——
2020-02-21$19.00$19.00187,300——
2020-02-20$18.28$18.28388,200——
2020-02-19$19.67$19.67365,800——
2020-02-18$19.75$19.75399,600——
2020-02-14$18.17$18.17286,500——
2020-02-13$16.77$16.77113,600——
2020-02-12$16.75$16.75226,300——
2020-02-11$17.23$17.23222,800——
2020-02-10$16.84$16.84191,300——
2020-02-07$16.40$16.40276,900——
2020-02-06$16.63$16.63446,900——
2020-02-05$15.42$15.42458,900——
2020-02-04$13.90$13.90380,600——
2020-02-03$13.23$13.23124,800——
2020-01-31$13.38$13.38141,600——
2020-01-30$13.51$13.51189,300——
2020-01-29$13.31$13.31185,000——
2020-01-28$12.98$12.98155,400——
2020-01-27$12.57$12.57176,800——
2020-01-24$12.96$12.96290,000——
2020-01-23$13.79$13.7985,800——
2020-01-22$13.97$13.97223,000——
2020-01-21$13.85$13.85156,500——
2020-01-17$13.70$13.70207,800——
2020-01-16$14.31$14.31431,700——
2020-01-15$14.05$14.05286,800——
2020-01-14$13.38$13.38191,200——
2020-01-13$13.88$13.88300,700——
2020-01-10$13.87$13.87362,200——
2020-01-09$13.55$13.55502,000——
2020-01-08$12.90$12.90235,100——
2020-01-07$12.80$12.80171,700——
2020-01-06$12.55$12.55255,700——
2020-01-03$12.37$12.37197,500——
2020-01-02$12.50$12.50346,200——