NASDAQ:FLGT

Fulgent Genetics Stock Chart and Price History

$80.44

+2.42 (+3.10 %)

(As of 10/18/2021 03:59 PM ET)

Add

Compare

Today's Range

$77.73

▼

$81.25

50-Day Range

$77.39

▼

$109.76

52-Week Range

$30.05

▼

$189.89

Volume9,668 shs

Average Volume1.18 million shs

Market Capitalization$2.37 billion

P/E Ratio4.66

Dividend YieldN/A

Beta1.48

Fulgent Genetics (NASDAQ:FLGT) Price Performance

5 Day
Performance
-3.29%

1 Month
Performance
-12.29%

3 Month
Performance
+5.41%

Year-To-Date
Performance
+54.40%

1 Year
Performance
+125.26%

Fulgent Genetics (NASDAQ FLGT) Stock Chart for Monday, October, 18, 2021

Charts Provided by TradingView.

Fulgent Genetics (NASDAQ:FLGT) Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
10/15/2021	$78.67	$78.02 -0.83%	$80.08	$75.66	680,261 shs	$2.30 billion
10/14/2021	$83.18	$78.67 -5.42%	$85.46	$78.25	803,103 shs	$2.32 billion
10/13/2021	$82.10	$83.18 +1.32%	$83.30	$80.98	273,843 shs	$2.46 billion
10/12/2021	$83.82	$82.10 -2.05%	$86.03	$81.27	429,284 shs	$2.42 billion
10/11/2021	$82.72	$83.82 +1.33%	$85.86	$81.25	245,031 shs	$2.47 billion
10/08/2021	$81.10	$82.72 +2.00%	$83.54	$81.18	298,877 shs	$2.44 billion
10/07/2021	$77.72	$81.10 +4.35%	$83.00	$78.51	311,970 shs	$2.39 billion
10/06/2021	$79.66	$77.72 -2.44%	$79.83	$77.38	240,989 shs	$2.29 billion
10/05/2021	$77.39	$79.66 +2.93%	$80.16	$77.18	436,408 shs	$2.35 billion
10/04/2021	$84.33	$77.39 -8.23%	$83.70	$76.09	884,795 shs	$2.28 billion

10/01/2021	$89.95	$84.33 -6.25%	$88.70	$82.44	735,624 shs	$2.49 billion
09/30/2021	$89.94	$89.95 +0.01%	$93.96	$89.89	279,695 shs	$2.66 billion
09/29/2021	$87.25	$89.94 +3.08%	$94.41	$88.44	609,886 shs	$2.66 billion
09/28/2021	$87.57	$87.25 -0.37%	$88.71	$83.78	461,578 shs	$2.58 billion
09/27/2021	$85.24	$87.57 +2.73%	$87.84	$84.25	350,947 shs	$2.59 billion
09/24/2021	$87.36	$85.24 -2.43%	$87.08	$82.79	482,749 shs	$2.52 billion
09/23/2021	$90.21	$87.36 -3.16%	$91.99	$87.19	402,294 shs	$2.58 billion
09/22/2021	$89.69	$90.21 +0.58%	$92.28	$89.49	230,328 shs	$2.66 billion
09/21/2021	$88.87	$89.69 +0.92%	$90.43	$87.11	308,154 shs	$2.65 billion
09/20/2021	$91.71	$88.87 -3.10%	$90.56	$87.08	406,670 shs	$2.62 billion
09/17/2021	$86.09	$91.71 +6.53%	$91.95	$85.63	832,052 shs	$2.71 billion
09/16/2021	$86.76	$86.09 -0.77%	$87.46	$84.41	357,908 shs	$2.54 billion
09/15/2021	$86.50	$86.76 +0.30%	$87.91	$85.44	371,329 shs	$2.56 billion
09/14/2021	$87.47	$86.50 -1.11%	$89.90	$85.11	438,764 shs	$2.55 billion
09/13/2021	$93.69	$87.47 -6.64%	$93.75	$85.80	793,335 shs	$2.58 billion
09/10/2021	$90.88	$93.69 +3.09%	$98.12	$90.88	654,465 shs	$2.77 billion
09/09/2021	$89.72	$90.88 +1.29%	$91.66	$89.76	619,068 shs	$2.68 billion
09/08/2021	$89.99	$89.72 -0.30%	$90.23	$87.76	393,832 shs	$2.65 billion
09/07/2021	$94.00	$89.99 -4.27%	$95.63	$89.07	562,309 shs	$2.66 billion
09/06/2021	$94.00	$94.00	$95.88	$93.22	383,060 shs	$2.77 billion
09/03/2021	$94.12	$94.00 -0.13%	$95.88	$93.22	382,301 shs	$2.77 billion
09/02/2021	$92.36	$94.12 +1.91%	$95.87	$91.23	403,241 shs	$2.78 billion
09/01/2021	$91.24	$92.36 +1.23%	$94.80	$89.70	508,937 shs	$2.73 billion
08/31/2021	$91.36	$91.24 -0.13%	$92.75	$90.95	447,070 shs	$2.69 billion
08/30/2021	$93.06	$91.36 -1.83%	$92.70	$89.50	517,732 shs	$2.70 billion
08/27/2021	$95.70	$93.06 -2.76%	$96.00	$92.10	548,733 shs	$2.75 billion
08/26/2021	$95.38	$95.70 +0.34%	$99.29	$95.47	491,948 shs	$2.83 billion
08/25/2021	$93.54	$95.38 +1.97%	$96.20	$91.11	406,798 shs	$2.82 billion
08/24/2021	$94.38	$93.54 -0.89%	$94.51	$90.04	459,514 shs	$2.76 billion
08/23/2021	$90.86	$94.38 +3.87%	$94.93	$91.44	344,238 shs	$2.79 billion
08/20/2021	$87.54	$90.86 +3.79%	$91.50	$87.26	298,315 shs	$2.68 billion
08/19/2021	$87.37	$87.54 +0.19%	$89.90	$84.11	592,808 shs	$2.58 billion
08/18/2021	$92.60	$87.37 -5.65%	$93.43	$87.13	574,057 shs	$2.58 billion
08/17/2021	$96.03	$92.60 -3.57%	$98.39	$90.72	643,286 shs	$2.73 billion
08/16/2021	$94.21	$96.03 +1.93%	$96.56	$90.58	576,786 shs	$2.79 billion
08/13/2021	$99.10	$94.21 -4.93%	$100.81	$93.45	503,426 shs	$2.73 billion
08/12/2021	$95.15	$99.10 +4.15%	$101.60	$94.62	634,224 shs	$2.87 billion
08/11/2021	$97.34	$95.15 -2.25%	$97.20	$92.69	720,684 shs	$2.76 billion
08/10/2021	$109.76	$97.34 -11.32%	$100.30	$88.03	2.03 million shs	$2.82 billion
08/09/2021	$105.76	$109.76 +3.78%	$112.00	$105.95	1.03 million shs	$3.18 billion
08/06/2021	$110.87	$105.76 -4.61%	$110.00	$100.55	800,932 shs	$3.07 billion
08/05/2021	$110.51	$110.87 +0.33%	$111.98	$105.28	884,484 shs	$3.22 billion
08/04/2021	$100.46	$110.51 +10.00%	$111.00	$99.00	1.34 million shs	$3.21 billion
08/03/2021	$92.76	$100.46 +8.30%	$104.75	$90.55	1.33 million shs	$2.91 billion
08/02/2021	$92.25	$92.76 +0.55%	$93.93	$89.08	361,482 shs	$2.69 billion
07/30/2021	$91.92	$92.25 +0.36%	$92.29	$88.52	461,251 shs	$2.68 billion
07/29/2021	$95.23	$91.92 -3.48%	$95.69	$90.08	613,080 shs	$2.67 billion
07/28/2021	$92.69	$95.23 +2.74%	$96.85	$91.02	740,763 shs	$2.76 billion
07/27/2021	$92.04	$92.69 +0.71%	$93.24	$87.97	748,315 shs	$2.69 billion
07/26/2021	$89.50	$92.04 +2.84%	$93.30	$89.34	942,849 shs	$2.67 billion
07/23/2021	$86.00	$89.50 +4.07%	$90.00	$85.08	744,687 shs	$2.60 billion
07/22/2021	$84.14	$86.00 +2.21%	$86.41	$82.95	437,291 shs	$2.49 billion
07/21/2021	$81.77	$84.14 +2.90%	$84.60	$78.60	551,431 shs	$2.44 billion
07/20/2021	$83.78	$81.77 -2.40%	$85.46	$78.36	820,925 shs	$2.37 billion
07/19/2021	$76.31	$83.78 +9.79%	$86.32	$73.80	1.20 million shs	$2.43 billion

This page was last updated on 10/18/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Fulgent Genetics Stock Chart and Price History