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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$100.59$100.59222,100——
2021-12-30$101.64$101.64345,000——
2021-12-29$98.11$98.11265,000——
2021-12-28$97.28$97.28380,200——
2021-12-27$103.14$103.14456,500——
2021-12-23$100.21$100.21469,500——
2021-12-22$104.16$104.16307,100——
2021-12-21$102.50$102.50647,400——
2021-12-20$105.00$105.001,047,500——
2021-12-17$100.77$100.77985,500——
2021-12-16$91.29$91.29428,500——
2021-12-15$89.82$89.82392,100——
2021-12-14$84.92$84.92409,400——
2021-12-13$86.95$86.95426,400——
2021-12-10$83.12$83.12485,700——
2021-12-09$83.79$83.79398,900——
2021-12-08$85.68$85.68411,500——
2021-12-07$85.15$85.15337,000——
2021-12-06$81.94$81.94450,300——
2021-12-03$81.80$81.80509,200——
2021-12-02$83.55$83.55435,000——
2021-12-01$83.91$83.91911,300——
2021-11-30$93.52$93.52720,500——
2021-11-29$97.01$97.01566,800——
2021-11-26$97.58$97.58961,600——
2021-11-24$89.40$89.40317,800——
2021-11-23$86.60$86.60518,100——
2021-11-22$91.75$91.75417,900——
2021-11-19$93.98$93.98322,600——
2021-11-18$93.56$93.56440,000——
2021-11-17$98.32$98.32712,100——
2021-11-16$94.12$94.12475,600——
2021-11-15$93.44$93.44612,900——
2021-11-12$88.82$88.82401,900——
2021-11-11$85.43$85.43523,900——
2021-11-10$79.47$79.47819,900——
2021-11-09$78.62$78.62570,800——
2021-11-08$80.35$80.35461,600——
2021-11-05$77.30$77.30956,000——
2021-11-04$85.49$85.49314,300——
2021-11-03$88.12$88.12347,800——
2021-11-02$86.00$86.00196,400——
2021-11-01$86.79$86.79344,700——
2021-10-29$82.92$82.92225,200——
2021-10-28$84.59$84.59300,100——
2021-10-27$82.81$82.81203,600——
2021-10-26$83.03$83.03242,200——
2021-10-25$84.26$84.26158,000——
2021-10-22$84.06$84.06165,800——
2021-10-21$84.82$84.82242,300——
2021-10-20$85.10$85.10381,600——
2021-10-19$83.10$83.10366,600——
2021-10-18$80.61$80.61340,300——
2021-10-15$78.02$78.02680,300——
2021-10-14$78.67$78.67803,100——
2021-10-13$83.18$83.18274,000——
2021-10-12$82.10$82.10431,500——
2021-10-11$83.82$83.82245,000——
2021-10-08$82.72$82.72298,900——
2021-10-07$81.10$81.10312,000——
2021-10-06$77.72$77.72241,400——
2021-10-05$79.66$79.66436,400——
2021-10-04$77.39$77.39885,500——
2021-10-01$84.33$84.33737,100——
2021-09-30$89.95$89.95279,700——
2021-09-29$89.94$89.94609,900——
2021-09-28$87.25$87.25461,600——
2021-09-27$87.57$87.57353,300——
2021-09-24$85.24$85.24484,600——
2021-09-23$87.36$87.36402,800——
2021-09-22$90.21$90.21231,400——
2021-09-21$89.69$89.69308,900——
2021-09-20$88.87$88.87406,600——
2021-09-17$91.71$91.71832,000——
2021-09-16$86.09$86.09357,900——
2021-09-15$86.76$86.76371,400——
2021-09-14$86.50$86.50438,800——
2021-09-13$87.47$87.47793,700——
2021-09-10$93.69$93.69654,700——
2021-09-09$90.88$90.88629,200——
2021-09-08$89.72$89.72393,800——
2021-09-07$89.99$89.99562,300——
2021-09-03$94.00$94.00383,000——
2021-09-02$94.12$94.12403,300——
2021-09-01$92.36$92.36508,900——
2021-08-31$91.24$91.24447,100——
2021-08-30$91.36$91.36582,100——
2021-08-27$93.06$93.06595,100——
2021-08-26$95.70$95.70510,800——
2021-08-25$95.38$95.38407,400——
2021-08-24$93.54$93.54459,800——
2021-08-23$94.38$94.38347,900——
2021-08-20$90.86$90.86305,900——
2021-08-19$87.54$87.54594,000——
2021-08-18$87.37$87.37577,900——
2021-08-17$92.60$92.60643,400——
2021-08-16$96.03$96.03576,900——
2021-08-13$94.21$94.21504,700——
2021-08-12$99.10$99.10634,300——
2021-08-11$95.15$95.15720,800——
2021-08-10$97.34$97.342,035,900——
2021-08-09$109.76$109.761,110,000——
2021-08-06$105.76$105.76802,900——
2021-08-05$110.87$110.87884,600——
2021-08-04$110.51$110.511,342,600——
2021-08-03$100.46$100.461,337,000——
2021-08-02$92.76$92.76362,300——
2021-07-30$92.25$92.25464,500——
2021-07-29$91.92$91.92613,200——
2021-07-28$95.23$95.23742,600——
2021-07-27$92.69$92.69749,100——
2021-07-26$92.04$92.04943,200——
2021-07-23$89.50$89.50746,200——
2021-07-22$86.00$86.00438,900——
2021-07-21$84.14$84.14554,300——
2021-07-20$81.77$81.77821,400——
2021-07-19$83.78$83.781,206,300——
2021-07-16$76.31$76.31516,200——
2021-07-15$76.63$76.63768,700——
2021-07-14$74.87$74.871,026,800——
2021-07-13$82.92$82.92633,200——
2021-07-12$87.58$87.58498,100——
2021-07-09$87.77$87.77319,300——
2021-07-08$85.94$85.94599,800——
2021-07-07$86.05$86.05722,400——
2021-07-06$90.53$90.53717,900——
2021-07-02$87.17$87.17421,000——
2021-07-01$87.44$87.44818,400——
2021-06-30$92.23$92.231,145,400——
2021-06-29$95.68$95.681,204,300——
2021-06-28$91.01$91.011,334,700——
2021-06-25$82.14$82.141,758,900——
2021-06-24$83.53$83.53504,000——
2021-06-23$82.56$82.56765,800——
2021-06-22$80.01$80.01422,000——
2021-06-21$78.77$78.77504,000——
2021-06-18$77.42$77.42969,500——
2021-06-17$75.69$75.69577,200——
2021-06-16$74.82$74.82467,300——
2021-06-15$72.32$72.32613,700——
2021-06-14$74.59$74.59639,800——
2021-06-11$73.95$73.951,447,300——
2021-06-10$80.68$80.68450,500——
2021-06-09$84.00$84.00591,900——
2021-06-08$83.92$83.92916,900——
2021-06-07$80.62$80.62896,100——
2021-06-04$73.75$73.75699,000——
2021-06-03$71.27$71.27679,900——
2021-06-02$74.92$74.921,001,900——
2021-06-01$69.24$69.241,025,200——
2021-05-28$74.07$74.07759,800——
2021-05-27$76.89$76.89661,400——
2021-05-26$75.32$75.32494,500——
2021-05-25$72.03$72.03497,200——
2021-05-24$71.00$71.00414,600——
2021-05-21$71.90$71.90487,100——
2021-05-20$73.64$73.64417,900——
2021-05-19$72.13$72.13410,200——
2021-05-18$72.52$72.52793,900——
2021-05-17$71.10$71.10555,700——
2021-05-14$70.34$70.34705,900——
2021-05-13$67.45$67.45961,500——
2021-05-12$66.80$66.80715,900——
2021-05-11$70.02$70.021,163,800——
2021-05-10$68.47$68.471,310,800——
2021-05-07$74.64$74.642,502,700——
2021-05-06$73.01$73.012,158,400——
2021-05-05$71.85$71.85969,500——
2021-05-04$74.14$74.141,345,800——
2021-05-03$76.48$76.481,251,500——
2021-04-30$77.02$77.02957,000——
2021-04-29$79.59$79.591,545,900——
2021-04-28$87.64$87.64689,600——
2021-04-27$87.19$87.19891,400——
2021-04-26$87.70$87.70799,000——
2021-04-23$84.78$84.78885,300——
2021-04-22$86.78$86.78690,900——
2021-04-21$87.65$87.65567,600——
2021-04-20$82.91$82.91837,600——
2021-04-19$85.62$85.62919,700——
2021-04-16$90.50$90.50708,700——
2021-04-15$90.42$90.42850,200——
2021-04-14$88.95$88.95972,200——
2021-04-13$87.75$87.751,535,800——
2021-04-12$82.30$82.30848,600——
2021-04-09$85.41$85.41724,500——
2021-04-08$85.24$85.241,582,800——
2021-04-07$85.60$85.602,116,300——
2021-04-06$93.07$93.071,002,900——
2021-04-05$96.60$96.60926,400——
2021-04-01$100.45$100.45804,100——
2021-03-31$96.62$96.621,357,500——
2021-03-30$92.34$92.342,366,000——
2021-03-29$98.21$98.211,225,200——
2021-03-26$95.23$95.231,525,300——
2021-03-25$104.10$104.101,372,200——
2021-03-24$100.22$100.221,503,900——
2021-03-23$108.55$108.551,174,600——
2021-03-22$109.78$109.78958,000——
2021-03-19$105.96$105.962,774,000——
2021-03-18$106.37$106.371,987,200——
2021-03-17$120.59$120.592,692,900——
2021-03-16$109.36$109.362,565,700——
2021-03-15$104.27$104.271,796,800——
2021-03-12$95.60$95.601,923,200——
2021-03-11$102.29$102.291,402,500——
2021-03-10$97.20$97.202,717,800——
2021-03-09$109.56$109.561,764,500——
2021-03-08$94.56$94.562,579,000——
2021-03-05$92.34$92.347,432,100——
2021-03-04$85.53$85.532,528,400——
2021-03-03$92.79$92.791,610,100——
2021-03-02$103.74$103.741,138,500——
2021-03-01$111.38$111.381,602,400——
2021-02-26$101.26$101.261,493,500——
2021-02-25$102.75$102.751,147,500——
2021-02-24$110.38$110.381,394,900——
2021-02-23$108.70$108.702,746,800——
2021-02-22$105.42$105.422,604,500——
2021-02-19$133.02$133.021,318,800——
2021-02-18$137.09$137.091,665,100——
2021-02-17$141.59$141.591,356,700——
2021-02-16$150.00$150.002,382,200——
2021-02-12$161.09$161.091,395,600——
2021-02-11$170.98$170.981,329,900——
2021-02-10$172.47$172.471,827,700——
2021-02-09$183.85$183.851,917,300——
2021-02-08$161.97$161.972,623,200——
2021-02-05$141.52$141.522,400,900——
2021-02-04$119.20$119.201,487,900——
2021-02-03$126.66$126.661,877,000——
2021-02-02$112.83$112.834,186,500——
2021-02-01$137.91$137.914,889,200——
2021-01-29$110.49$110.492,580,500——
2021-01-28$92.49$92.491,562,700——
2021-01-27$85.86$85.862,576,100——
2021-01-26$75.61$75.611,664,000——
2021-01-25$70.00$70.001,504,700——
2021-01-22$69.24$69.241,118,400——
2021-01-21$66.23$66.231,656,900——
2021-01-20$69.48$69.483,243,600——
2021-01-19$76.74$76.741,888,300——
2021-01-15$70.72$70.722,277,400——
2021-01-14$69.07$69.072,167,200——
2021-01-13$69.84$69.841,870,000——
2021-01-12$69.89$69.892,219,600——
2021-01-11$62.07$62.071,428,800——
2021-01-08$63.34$63.344,492,200——
2021-01-07$70.84$70.842,320,600——
2021-01-06$66.86$66.862,080,500——
2021-01-05$63.65$63.653,522,300——
2021-01-04$59.30$59.304,038,800——