$FLGT: Fulgent Genetics, Inc. - Common Stock
2025-06-11 FLGT 2025-06-11 12:01:32 21.81 21.76 0.09% FLGT 2025-06-11 13:01:11 21.91 21.87 0.55% FLGT 2025-06-11 14:01:31 21.91 21.89 0.50% FLGT 2025-06-11 15:01:12 21.64 21.62 -0.73% FLGT 2025-06-11 16:01:32 22.09 21.46 -0.28% FLGT 2025-06-11 17:01:09 22.13 21.42 -0.28% FLGT 2025-06-11 18:01:31 22.15 21.42 -0.28% FLGT 2025-06-11 20:01:31 0.00 0.00 -0.28% 2025-06-12 FLGT 2025-06-12 05:01:15 24.23 19.12 -0.28% FLGT 2025-06-12 07:01:14 24.23 19.57 -0.28% FLGT 2025-06-12 09:01:15 24.09 19.57 -0.28% FLGT 2025-06-12 10:01:36 21.58 21.48 -0.83% FLGT 2025-06-12 11:01:13 21.58 21.48 -1.01% FLGT 2025-06-12 12:01:38 21.30 21.26 -1.93% FLGT 2025-06-12 13:01:10 21.23 21.21 -2.29% FLGT 2025-06-12 14:01:33 21.26 21.23 -2.16% FLGT 2025-06-12 15:01:13 21.13 21.10 -2.75% FLGT 2025-06-12 16:01:31 22.15 20.90 -3.30% FLGT 2025-06-12 17:01:14 21.39 20.58 -3.31% FLGT 2025-06-12 18:01:35 22.32 18.64 -3.31% FLGT 2025-06-12 20:01:32 0.00 0.00 -3.31% 2025-06-13 FLGT 2025-06-13 05:08:03 23.39 18.34 -3.31% FLGT 2025-06-13 12:01:32 20.76 20.72 -1.01% FLGT 2025-06-13 13:01:15 20.91 20.87 -0.37% FLGT 2025-06-13 14:01:38 20.91 20.86 -0.37% FLGT 2025-06-13 15:01:16 20.70 20.68 -1.34% FLGT 2025-06-13 16:01:40 20.76 20.55 -1.34% FLGT 2025-06-13 17:01:12 20.76 20.55 -1.38% FLGT 2025-06-13 20:01:39 0.00 0.00 -1.38% 2025-06-16 FLGT 2025-06-16 04:01:33 0.00 15.00 -1.38% FLGT 2025-06-16 05:01:17 24.80 18.37 -1.38% FLGT 2025-06-16 07:01:16 24.80 18.62 -1.38% FLGT 2025-06-16 10:01:41 20.99 20.77 0.95% FLGT 2025-06-16 11:01:13 20.85 20.75 0.43% FLGT 2025-06-16 12:01:34 20.70 20.65 -0.14% FLGT 2025-06-16 13:01:15 20.73 20.67 -0.05% FLGT 2025-06-16 14:01:37 20.92 20.88 1.14% FLGT 2025-06-16 15:01:13 20.87 20.85 0.81% FLGT 2025-06-16 16:01:35 22.00 20.00 1.19% FLGT 2025-06-16 17:01:11 24.80 20.79 1.21% FLGT 2025-06-16 18:01:36 21.26 20.79 1.21% FLGT 2025-06-16 19:01:12 21.18 20.79 1.21% FLGT 2025-06-16 20:01:31 0.00 0.00 1.21% 2025-06-17 FLGT 2025-06-17 05:01:43 23.37 18.39 1.21% FLGT 2025-06-17 07:01:15 23.37 18.62 1.21% FLGT 2025-06-17 08:01:33 24.67 18.62 1.21% FLGT 2025-06-17 09:01:08 24.09 18.62 1.21% FLGT 2025-06-17 10:01:35 20.72 20.55 -1.26% FLGT 2025-06-17 11:01:11 20.77 20.67 -0.92% FLGT 2025-06-17 12:01:33 20.68 20.62 -1.50% FLGT 2025-06-17 13:01:15 20.63 20.59 -1.55% FLGT 2025-06-17 14:01:35 20.58 20.55 -1.69% FLGT 2025-06-17 15:01:17 20.41 20.39 -2.56% FLGT 2025-06-17 16:01:33 20.50 20.12 -3.24% FLGT 2025-06-17 17:01:11 20.50 19.96 -3.20% FLGT 2025-06-17 18:01:34 20.50 19.11 -3.20% FLGT 2025-06-17 20:01:36 0.00 0.00 -3.20% 2025-06-18 FLGT 2025-06-18 05:01:19 21.80 17.92 -3.20% FLGT 2025-06-18 08:01:36 21.80 17.48 -3.20% FLGT 2025-06-18 09:01:18 21.80 19.82 -3.20% FLGT 2025-06-18 10:01:36 20.27 20.19 -0.05% FLGT 2025-06-18 11:01:19 20.53 20.50 1.29% FLGT 2025-06-18 12:01:32 20.66 20.54 1.58% FLGT 2025-06-18 13:01:13 20.49 20.46 1.00% FLGT 2025-06-18 14:01:37 20.62 20.56 1.67% FLGT 2025-06-18 15:01:19 20.29 20.28 0.14% FLGT 2025-06-18 16:01:41 20.89 20.20 0.19% FLGT 2025-06-18 17:01:14 20.89 20.20 0.20% FLGT 2025-06-18 18:01:33 20.55 20.20 0.20% FLGT 2025-06-18 20:01:38 0.00 0.00 0.20% 2025-06-20 FLGT 2025-06-20 05:01:07 23.87 17.92 0.20% FLGT 2025-06-20 07:01:15 23.87 18.17 0.20% FLGT 2025-06-20 08:01:31 22.39 18.17 0.20% FLGT 2025-06-20 10:01:36 20.56 20.36 0.54% FLGT 2025-06-20 11:01:13 20.18 20.05 -1.14% FLGT 2025-06-20 12:01:33 19.69 19.64 -3.16% FLGT 2025-06-20 13:01:10 19.86 19.78 -2.27% FLGT 2025-06-20 14:01:38 19.59 19.55 -3.50% FLGT 2025-06-20 15:01:11 19.68 19.62 -3.26% FLGT 2025-06-20 16:07:58 20.11 19.50 -3.75% FLGT 2025-06-20 17:07:11 20.11 19.50 -3.74% FLGT 2025-06-20 20:01:32 0.00 0.00 -3.74% 2025-06-23 FLGT 2025-06-23 05:01:10 21.97 17.61 -3.74% FLGT 2025-06-23 09:04:29 21.68 19.00 -3.74% FLGT 2025-06-23 10:03:23 19.40 19.25 -0.94% FLGT 2025-06-23 11:01:24 19.23 19.16 -1.63% FLGT 2025-06-23 12:01:25 19.18 19.14 -1.82% FLGT 2025-06-23 13:01:25 19.06 19.02 -2.41% FLGT 2025-06-23 14:01:30 19.30 19.27 -1.13% FLGT 2025-06-23 15:01:21 19.27 19.23 -1.38% FLGT 2025-06-23 16:01:30 19.65 19.00 -0.94% FLGT 2025-06-23 17:01:22 20.90 19.00 -0.97% FLGT 2025-06-23 18:01:27 19.62 19.03 -0.97% FLGT 2025-06-23 19:01:21 21.34 19.00 -0.97% FLGT 2025-06-23 20:01:25 0.00 0.00 -0.97% 2025-06-24 FLGT 2025-06-24 05:01:16 20.90 17.12 -0.97% FLGT 2025-06-24 07:01:24 20.90 18.82 -0.97% FLGT 2025-06-24 09:01:16 20.90 19.11 -0.97% FLGT 2025-06-24 10:01:29 19.41 19.25 -0.15% FLGT 2025-06-24 11:01:18 19.68 19.61 1.54% FLGT 2025-06-24 12:01:31 19.54 19.51 1.08% FLGT 2025-06-24 13:01:26 19.64 19.62 1.59% FLGT 2025-06-24 14:01:31 19.55 19.53 1.18% FLGT 2025-06-24 15:01:17 19.57 19.52 1.13% FLGT 2025-06-24 16:01:35 20.14 19.11 1.02% FLGT 2025-06-24 17:01:22 19.71 19.28 1.03% FLGT 2025-06-24 18:01:32 19.70 19.28 1.03% FLGT 2025-06-24 19:01:21 19.70 19.34 1.03% FLGT 2025-06-24 20:01:25 0.00 0.00 1.03% 2025-06-25 FLGT 2025-06-25 05:01:20 20.90 17.25 1.03% FLGT 2025-06-25 08:01:31 20.90 17.46 1.03% FLGT 2025-06-25 10:01:34 19.57 19.41 -0.36% FLGT 2025-06-25 11:01:21 19.52 19.44 -0.41% FLGT 2025-06-25 12:01:34 19.47 19.42 -0.41% FLGT 2025-06-25 13:01:20 19.29 19.25 -1.29% FLGT 2025-06-25 14:01:32 19.43 19.37 -0.62% FLGT 2025-06-25 15:01:18 19.60 19.57 0.36% FLGT 2025-06-25 16:01:30 20.00 19.00 0.31% FLGT 2025-06-25 17:01:19 19.75 19.28 0.31% FLGT 2025-06-25 18:01:31 19.72 19.30 0.31% FLGT 2025-06-25 19:01:26 19.73 19.28 0.31% FLGT 2025-06-25 20:01:27 0.00 0.00 0.31% 2025-06-26 FLGT 2025-06-26 05:01:20 21.89 17.32 0.31% FLGT 2025-06-26 07:01:22 21.50 17.59 0.31% FLGT 2025-06-26 10:01:30 19.65 19.61 0.20% FLGT 2025-06-26 11:01:15 19.75 19.64 0.87% FLGT 2025-06-26 12:01:32 19.52 19.46 -0.36% FLGT 2025-06-26 13:01:21 19.45 19.43 -0.61% FLGT 2025-06-26 14:01:30 19.52 19.48 -0.36% FLGT 2025-06-26 15:01:17 19.50 19.44 -0.41% FLGT 2025-06-26 16:01:27 19.75 19.30 0.20% FLGT 2025-06-26 17:01:16 19.77 17.64 0.20% FLGT 2025-06-26 20:01:32 0.00 0.00 0.20% 2025-06-27 FLGT 2025-06-27 05:00:42 21.65 17.37 0.20% FLGT 2025-06-27 08:00:47 21.46 17.87 0.20% FLGT 2025-06-27 09:00:37 21.46 17.64 0.20% FLGT 2025-06-27 10:00:43 19.62 19.57 0.10% FLGT 2025-06-27 11:00:37 19.66 19.61 0.15% FLGT 2025-06-27 12:00:42 19.97 19.93 1.79% FLGT 2025-06-27 13:00:36 19.82 19.76 1.02% FLGT 2025-06-27 14:00:41 19.63 19.59 0.10% FLGT 2025-06-27 15:00:47 19.46 19.41 -0.97% FLGT 2025-06-27 16:00:40 19.69 19.67 0.41% FLGT 2025-06-27 17:00:35 20.65 19.37 0.41% FLGT 2025-06-27 18:00:32 19.84 19.41 0.41% FLGT 2025-06-27 19:00:29 19.81 19.41 0.41% FLGT 2025-06-27 20:00:43 19.82 19.41 0.41% FLGT 2025-06-27 21:00:35 0.00 0.00 0.41% 2025-06-30 FLGT 2025-06-30 05:00:40 21.89 17.55 0.00% FLGT 2025-06-30 08:00:41 20.18 19.37 0.00% FLGT 2025-06-30 10:00:40 19.91 19.85 1.02% FLGT 2025-06-30 11:00:37 20.22 20.18 2.55% FLGT 2025-06-30 12:00:38 20.03 19.98 1.84% FLGT 2025-06-30 13:00:39 19.80 19.75 0.56% FLGT 2025-06-30 14:00:47 19.71 19.68 0.10% FLGT 2025-06-30 15:00:38 19.77 19.73 0.46% FLGT 2025-06-30 16:00:46 19.88 19.84 1.02% FLGT 2025-06-30 17:00:41 19.95 19.68 1.02% FLGT 2025-06-30 20:00:39 19.95 19.69 1.02% FLGT 2025-06-30 21:00:34 0.00 0.00 1.02% 2025-07-01 FLGT 2025-07-01 05:00:40 22.27 17.87 1.02% FLGT 2025-07-01 08:00:43 22.25 18.00 1.02% FLGT 2025-07-01 10:00:37 19.83 19.69 -0.61% FLGT 2025-07-01 11:00:39 19.94 19.87 0.30% FLGT 2025-07-01 12:00:38 20.32 20.27 2.13% FLGT 2025-07-01 13:00:40 20.03 19.98 0.76% FLGT 2025-07-01 14:00:49 20.10 20.00 1.12% FLGT 2025-07-01 15:00:41 20.09 20.03 0.91% FLGT 2025-07-01 16:00:40 19.93 19.92 0.30% FLGT 2025-07-01 17:00:42 22.25 19.39 0.20% FLGT 2025-07-01 21:00:36 0.00 0.00 0.20% 2025-07-02 FLGT 2025-07-02 05:00:41 22.41 17.87 0.20% FLGT 2025-07-02 09:00:40 22.25 18.00 0.20% FLGT 2025-07-02 10:00:42 19.90 19.80 -0.05% FLGT 2025-07-02 11:00:36 19.93 19.86 0.00% FLGT 2025-07-02 12:00:39 19.96 19.92 0.10% FLGT 2025-07-02 13:00:40 20.00 19.96 0.45% FLGT 2025-07-02 14:00:47 20.03 19.98 0.55% FLGT 2025-07-02 15:00:37 20.09 20.05 0.75% FLGT 2025-07-02 16:00:41 20.12 20.11 1.01% FLGT 2025-07-02 17:00:44 22.80 19.89 1.00% FLGT 2025-07-02 18:00:43 20.38 19.89 1.00% FLGT 2025-07-02 21:00:48 0.00 0.00 1.00% 2025-07-03 FLGT 2025-07-03 05:00:42 23.88 17.87 1.00% FLGT 2025-07-03 08:00:50 21.00 19.00 1.00% FLGT 2025-07-03 10:00:43 20.13 20.02 0.00% FLGT 2025-07-03 11:00:43 20.10 20.07 -0.05% FLGT 2025-07-03 13:00:39 20.07 20.05 -0.05% FLGT 2025-07-03 14:00:38 20.33 19.80 -0.20% FLGT 2025-07-03 15:00:40 20.32 19.80 -0.20% FLGT 2025-07-03 18:00:41 0.00 0.00 -0.20% 2025-07-07 FLGT 2025-07-07 05:00:49 23.75 17.87 -0.20% FLGT 2025-07-07 07:00:41 20.36 19.66 -0.20% FLGT 2025-07-07 10:00:48 19.79 19.70 -1.49% FLGT 2025-07-07 11:00:50 19.52 19.44 -2.74% FLGT 2025-07-07 12:00:41 19.52 19.46 -2.74% FLGT 2025-07-07 13:00:36 19.45 19.41 -3.03% FLGT 2025-07-07 14:00:42 19.52 19.46 -2.64% FLGT 2025-07-07 15:00:34 19.43 19.37 -3.33% FLGT 2025-07-07 16:00:41 19.31 19.28 -3.73% FLGT 2025-07-07 17:00:44 19.80 19.05 -3.79% FLGT 2025-07-07 18:00:44 19.47 19.07 -3.79% FLGT 2025-07-07 21:00:37 0.00 0.00 -3.79% 2025-07-08 FLGT 2025-07-08 05:00:46 21.69 17.07 -3.79% FLGT 2025-07-08 07:00:35 19.79 18.89 -3.79% FLGT 2025-07-08 10:00:39 19.63 19.37 1.05% FLGT 2025-07-08 11:00:38 19.60 19.51 1.35% FLGT 2025-07-08 12:00:39 19.48 19.43 0.85% FLGT 2025-07-08 13:00:40 19.35 19.25 0.00% FLGT 2025-07-08 14:00:40 19.33 19.27 0.10% FLGT 2025-07-08 15:00:42 19.34 19.28 0.20% FLGT 2025-07-08 16:00:44 19.52 19.48 1.05% FLGT 2025-07-08 17:00:47 19.60 19.20 1.24% FLGT 2025-07-08 18:00:47 19.60 19.23 1.24% FLGT 2025-07-08 19:00:43 19.60 19.25 1.24% FLGT 2025-07-08 21:00:43 0.00 0.00 1.24% 2025-07-09 FLGT 2025-07-09 05:00:41 21.33 17.68 1.24% FLGT 2025-07-09 09:00:40 21.27 17.68 1.24% FLGT 2025-07-09 10:00:42 19.63 19.39 -0.36% FLGT 2025-07-09 11:00:40 19.29 19.21 -1.30% FLGT 2025-07-09 12:00:42 19.53 19.46 -0.36% FLGT 2025-07-09 13:00:40 19.52 19.46 -0.26% FLGT 2025-07-09 14:00:43 19.50 19.46 -0.05% FLGT 2025-07-09 15:00:38 19.52 19.50 0.00% FLGT 2025-07-09 16:00:46 19.57 19.55 0.31% FLGT 2025-07-09 17:00:42 21.43 18.67 0.36% FLGT 2025-07-09 18:00:40 19.75 19.32 0.36% FLGT 2025-07-09 19:00:37 19.77 19.30 0.36% FLGT 2025-07-09 20:00:40 19.72 19.34 0.36% FLGT 2025-07-09 21:00:40 0.00 0.00 0.36% 2025-07-10 FLGT 2025-07-10 05:00:50 21.37 17.32 0.36% FLGT 2025-07-10 08:00:45 21.37 17.85 0.36% FLGT 2025-07-10 09:00:45 21.25 17.64 0.36% FLGT 2025-07-10 10:00:43 19.52 19.39 -0.61% FLGT 2025-07-10 11:00:41 19.79 19.73 1.02% FLGT 2025-07-10 12:00:37 19.93 19.87 1.69% FLGT 2025-07-10 13:00:39 19.91 19.85 1.54% FLGT 2025-07-10 14:00:43 19.85 19.78 1.18% FLGT 2025-07-10 15:00:41 19.64 19.59 0.26% FLGT 2025-07-10 16:00:45 19.57 19.53 -0.10% FLGT 2025-07-10 17:00:44 19.85 17.73 -0.10% FLGT 2025-07-10 21:00:41 0.00 0.00 -0.10% 2025-07-11 FLGT 2025-07-11 05:01:23 21.31 17.27 -0.10% FLGT 2025-07-11 08:01:39 21.22 17.64 -0.10% FLGT 2025-07-11 09:01:21 21.54 19.39 -0.10% FLGT 2025-07-11 10:01:47 19.50 19.41 -0.26% FLGT 2025-07-11 11:01:15 19.49 19.41 -0.41%