Fulgent Genetics Stock Price History
NASDAQ: FLGTHealth CareMedical SpecialitiesUSD
21.74+0.92 (+4.42%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FLGT price history at a glance
The price history for Fulgent Genetics (FLGT) on this page begins on September 26, 2016, when the stock closed at $9.22; it most recently closed at $21.74 on October 5, 2026. The highest price in this record is $189.89, reached on February 8, 2021; the latest close is 88.6% below that peak. Across the 9 complete calendar years in the table, FLGT finished higher in 4 and lower in 5. Its best year was 2020 (+321.2%) and its worst was 2022 (-70.4%).
Over roughly 10 years the share price changed +135.8%, a 8.9% compound annual price return (excluding dividends). In the last 12 months alone, FLGT has lost 4.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $189.89
- Date of high
- Feb 8, 2021
- Low since 2016
- $2.73
- Date of low
- Nov 6, 2017
- 52-week high
- $31.04
- 52-week low
- $13.46
- IPO year
- 2016
- Last close
- $21.74
FLGT returns
1 week
+1.21%
1 month
+9.52%
3 months
+5.79%
6 months
+50.66%
Year to date
-17.24%
1 year
-4.19%
3 years
-12.69%
5 years
-72.14%
FLGT price return, excluding dividends.
FLGT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 21.74 | -15.04% |
| 2025 | 25.59 | +36.41% |
| 2024 | 18.76 | -35.11% |
| 2023 | 28.91 | -2.92% |
| 2022 | 29.78 | -70.39% |
| 2021 | 100.59 | +93.07% |
| 2020 | 52.10 | +321.18% |
| 2019 | 12.37 | +208.48% |
| 2018 | 4.01 | -8.45% |
| 2017 | 4.38 | -62.14% |
| 2016* | 11.57 | +25.49% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
FLGT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 20.82 | 21.79 | 20.82 | 21.74 | +4.42% | |
| 20.49 | 20.88 | 19.82 | 20.82 | +1.22% | |
| 20.48 | 20.70 | 19.90 | 20.57 | -0.05% | |
| 22.43 | 22.78 | 20.46 | 20.58 | -8.33% | |
| 21.37 | 22.47 | 21.28 | 22.45 | +4.52% | |
| 21.64 | 21.64 | 21.07 | 21.48 | +0.85% | |
| 21.99 | 22.05 | 21.12 | 21.30 | -3.27% | |
| 22.07 | 22.25 | 21.69 | 22.02 | -0.27% | |
| 22.29 | 22.59 | 21.88 | 22.08 | -1.25% | |
| 21.99 | 22.39 | 21.83 | 22.36 | +0.72% | |
| 21.69 | 22.25 | 21.36 | 22.20 | +3.02% | |
| 21.28 | 21.87 | 21.28 | 21.55 | +1.32% | |
| 21.52 | 21.63 | 21.12 | 21.27 | -1.76% | |
| 21.52 | 21.84 | 21.35 | 21.65 | +0.51% | |
| 21.93 | 21.93 | 21.01 | 21.54 | -0.69% | |
| 21.70 | 21.88 | 21.41 | 21.69 | -0.73% | |
| 21.59 | 21.88 | 21.37 | 21.85 | +1.02% | |
| 21.31 | 21.81 | 21.20 | 21.63 | +1.64% | |
| 20.60 | 21.31 | 20.60 | 21.28 | +3.05% | |
| 20.46 | 20.80 | 20.10 | 20.65 | +0.98% | |
| 20.30 | 20.52 | 19.86 | 20.45 | +1.64% | |
| 19.69 | 20.16 | 19.46 | 20.12 | +1.36% | |
| 20.09 | 20.10 | 19.61 | 19.85 | -1.73% | |
| 19.55 | 20.23 | 19.44 | 20.20 | +2.38% | |
| 19.54 | 19.86 | 19.38 | 19.73 | +0.41% | |
| 20.11 | 20.34 | 19.46 | 19.65 | -1.95% | |
| 19.59 | 20.20 | 19.59 | 20.04 | +2.30% | |
| 19.29 | 19.85 | 19.29 | 19.59 | +1.14% | |
| 19.42 | 19.54 | 19.04 | 19.37 | -1.22% | |
| 19.88 | 19.93 | 19.49 | 19.61 | -1.70% | |
| 19.74 | 20.21 | 19.74 | 19.95 | +0.71% | |
| 19.96 | 20.00 | 19.75 | 19.81 | -0.70% | |
| 19.50 | 20.06 | 19.35 | 19.95 | +2.57% | |
| 19.89 | 19.91 | 19.19 | 19.45 | -2.26% | |
| 20.01 | 20.04 | 19.57 | 19.90 | -0.10% | |
| 19.60 | 20.52 | 19.58 | 19.92 | +0.91% | |
| 18.96 | 19.80 | 18.96 | 19.74 | +6.30% | |
| 18.49 | 18.79 | 18.38 | 18.57 | -0.48% | |
| 18.40 | 18.83 | 18.28 | 18.66 | +0.54% | |
| 18.63 | 18.68 | 18.37 | 18.56 | -0.48% | |
| 18.86 | 19.00 | 18.55 | 18.65 | -0.32% | |
| 18.87 | 19.05 | 18.62 | 18.71 | -1.53% | |
| 19.03 | 19.28 | 18.98 | 19.00 | -0.31% | |
| 18.96 | 19.34 | 18.69 | 19.06 | -0.42% | |
| 18.56 | 19.22 | 18.48 | 19.14 | +3.18% | |
| 18.48 | 18.63 | 18.01 | 18.55 | +0.11% | |
| 18.32 | 18.60 | 17.99 | 18.53 | -0.11% | |
| 17.71 | 18.85 | 17.36 | 18.55 | +5.34% | |
| 16.61 | 17.93 | 16.61 | 17.61 | +6.40% | |
| 17.33 | 17.51 | 16.05 | 16.55 | -18.11% | |
| 19.84 | 20.27 | 19.66 | 20.21 | +2.90% | |
| 19.49 | 19.95 | 19.49 | 19.64 | +0.05% | |
| 19.58 | 19.91 | 19.42 | 19.63 | +0.26% | |
| 19.95 | 20.07 | 19.35 | 19.58 | -0.46% | |
| 19.98 | 20.14 | 19.58 | 19.67 | -1.55% | |
| 19.45 | 20.26 | 19.39 | 19.98 | +2.30% | |
| 19.77 | 19.88 | 19.20 | 19.53 | -1.76% | |
| 19.52 | 19.93 | 19.45 | 19.88 | +1.38% | |
| 20.12 | 20.13 | 19.55 | 19.61 | -2.73% | |
| 20.37 | 20.56 | 20.09 | 20.16 | -1.90% | |
| 21.11 | 21.52 | 20.47 | 20.55 | -2.19% | |
| 20.46 | 21.07 | 20.41 | 21.01 | +2.69% | |
| 20.30 | 20.59 | 20.02 | 20.46 | +0.20% | |
| 20.37 | 20.66 | 20.06 | 20.42 | -0.63% | |
| 20.97 | 21.00 | 20.42 | 20.55 | -1.58% | |
| 20.51 | 20.97 | 20.31 | 20.88 | +1.31% | |
| 20.76 | 21.02 | 20.61 | 20.61 | -1.95% | |
| 21.49 | 21.59 | 20.85 | 21.02 | -1.73% | |
| 20.74 | 21.50 | 20.67 | 21.39 | +2.59% | |
| 21.00 | 21.18 | 20.54 | 20.85 | +0.14% | |
| 20.69 | 21.19 | 20.42 | 20.82 | +1.46% | |
| 20.52 | 20.65 | 20.08 | 20.52 | -0.05% | |
| 19.84 | 20.58 | 19.68 | 20.53 | +2.86% | |
| 19.33 | 20.00 | 19.33 | 19.96 | +2.67% | |
| 19.11 | 19.71 | 19.11 | 19.44 | +1.62% | |
| 18.21 | 19.14 | 18.18 | 19.13 | +5.23% | |
| 17.82 | 18.33 | 17.81 | 18.18 | +1.91% | |
| 18.01 | 18.30 | 17.74 | 17.84 | -0.89% | |
| 17.94 | 18.24 | 17.75 | 18.00 | +1.69% | |
| 17.93 | 18.18 | 17.64 | 17.70 | -1.61% | |
| 18.20 | 18.32 | 17.76 | 17.99 | -1.96% | |
| 18.84 | 18.87 | 18.29 | 18.35 | -1.77% | |
| 18.68 | 18.86 | 18.44 | 18.68 | -0.53% | |
| 18.90 | 19.03 | 18.67 | 18.78 | -0.79% | |
| 18.51 | 19.15 | 18.51 | 18.93 | +2.32% | |
| 18.46 | 18.75 | 18.03 | 18.50 | +1.04% | |
| 19.06 | 19.29 | 18.27 | 18.31 | -4.39% | |
| 19.50 | 19.50 | 18.65 | 19.15 | -1.79% | |
| 18.30 | 19.93 | 18.15 | 19.50 | +7.50% | |
| 18.60 | 19.14 | 18.08 | 18.14 | -2.99% | |
| 18.08 | 18.96 | 17.62 | 18.70 | +3.37% | |
| 18.14 | 18.48 | 17.84 | 18.09 | -0.28% | |
| 18.17 | 18.67 | 17.88 | 18.14 | -0.55% | |
| 17.91 | 18.59 | 17.91 | 18.24 | +1.90% | |
| 17.60 | 17.99 | 17.40 | 17.90 | +1.30% | |
| 17.21 | 17.91 | 17.11 | 17.67 | +3.27% | |
| 17.33 | 17.33 | 16.76 | 17.11 | -1.55% | |
| 16.26 | 17.40 | 16.18 | 17.38 | +5.91% | |
| 15.92 | 16.44 | 15.84 | 16.41 | +2.88% | |
| 15.81 | 16.19 | 15.61 | 15.95 | +0.63% | |
| 15.70 | 16.24 | 15.70 | 15.85 | +0.96% | |
| 16.01 | 16.10 | 15.67 | 15.70 | -3.03% | |
| 15.98 | 16.37 | 15.76 | 16.19 | +1.44% | |
| 15.80 | 16.03 | 15.58 | 15.96 | +1.01% | |
| 15.73 | 16.05 | 15.62 | 15.80 | -0.13% | |
| 15.80 | 16.18 | 15.65 | 15.82 | -0.88% | |
| 14.97 | 15.97 | 14.94 | 15.96 | +5.63% | |
| 14.97 | 15.15 | 14.77 | 15.11 | +1.27% | |
| 14.99 | 15.35 | 14.85 | 14.92 | +0.13% | |
| 14.90 | 15.23 | 14.54 | 14.90 | -1.46% | |
| 14.25 | 15.50 | 14.15 | 15.12 | +7.01% | |
| 14.04 | 15.30 | 14.04 | 14.13 | -6.98% | |
| 14.81 | 15.37 | 14.81 | 15.19 | +2.64% | |
| 15.15 | 15.27 | 14.62 | 14.80 | -3.27% | |
| 15.59 | 15.59 | 15.11 | 15.30 | -1.92% | |
| 16.22 | 16.50 | 15.59 | 15.60 | -4.35% | |
| 16.15 | 16.35 | 16.10 | 16.31 | +1.75% | |
| 16.32 | 16.48 | 15.81 | 16.03 | -1.60% | |
| 16.02 | 16.35 | 15.99 | 16.29 | +2.20% | |
| 16.28 | 16.47 | 15.90 | 15.94 | -1.48% | |
| 16.24 | 16.40 | 15.91 | 16.18 | -0.49% | |
| 16.40 | 16.52 | 16.12 | 16.26 | +0.81% | |
| 16.17 | 16.27 | 15.88 | 16.13 | -0.25% | |
| 16.03 | 16.50 | 16.03 | 16.17 | +0.94% | |
| 15.35 | 16.04 | 15.35 | 16.02 | +4.71% | |
| 14.39 | 15.44 | 14.39 | 15.30 | +6.03% | |
| 15.02 | 15.05 | 14.23 | 14.43 | -3.93% | |
| 15.82 | 15.90 | 14.95 | 15.02 | -5.12% | |
| 16.38 | 16.59 | 15.74 | 15.83 | -0.50% | |
| 16.44 | 16.50 | 15.74 | 15.91 | -3.11% | |
| 16.80 | 16.90 | 16.38 | 16.42 | -2.38% | |
| 16.34 | 16.92 | 16.15 | 16.82 | +2.31% | |
| 15.99 | 16.49 | 15.91 | 16.44 | +3.40% | |
| 15.77 | 16.11 | 15.60 | 15.90 | +1.73% | |
| 15.60 | 15.94 | 15.39 | 15.63 | +0.26% | |
| 16.25 | 16.25 | 15.44 | 15.59 | -4.76% | |
| 16.54 | 16.84 | 16.10 | 16.37 | -1.80% | |
| 16.52 | 16.85 | 16.52 | 16.67 | +2.02% | |
| 16.19 | 16.44 | 16.10 | 16.34 | +0.06% | |
| 15.79 | 16.42 | 15.76 | 16.33 | +5.29% | |
| 15.47 | 15.79 | 15.47 | 15.51 | -0.32% | |
| 15.01 | 15.75 | 14.92 | 15.56 | +2.77% | |
| 15.42 | 15.83 | 15.01 | 15.14 | -1.88% | |
| 15.07 | 15.74 | 15.06 | 15.43 | +3.21% | |
| 14.86 | 15.23 | 14.79 | 14.95 | +1.22% | |
| 14.66 | 15.05 | 14.66 | 14.77 | +0.61% | |
| 14.15 | 14.74 | 14.15 | 14.68 | +2.16% | |
| 14.17 | 14.65 | 14.17 | 14.37 | -0.07% | |
| 14.88 | 15.26 | 14.25 | 14.38 | -3.36% | |
| 14.41 | 15.15 | 14.41 | 14.88 | +1.71% | |
| 14.00 | 14.99 | 14.00 | 14.63 | +2.67% | |
| 13.99 | 14.61 | 13.90 | 14.25 | +1.86% | |
| 13.97 | 14.43 | 13.67 | 13.99 | +1.45% | |
| 13.80 | 14.17 | 13.46 | 13.79 | -2.89% | |
| 14.94 | 14.94 | 14.01 | 14.20 | -7.37% | |
| 19.03 | 19.12 | 15.16 | 15.33 | -38.09% | |
| 23.67 | 24.91 | 23.56 | 24.76 | +5.09% | |
| 23.24 | 23.71 | 23.11 | 23.56 | +2.04% | |
| 23.00 | 23.49 | 22.85 | 23.09 | +0.35% | |
| 22.99 | 23.22 | 22.68 | 23.01 | -0.73% | |
| 23.20 | 23.40 | 22.84 | 23.18 | -0.39% | |
| 23.28 | 23.39 | 22.85 | 23.27 | -0.30% | |
| 23.65 | 23.80 | 23.22 | 23.34 | -1.10% | |
| 23.45 | 23.83 | 22.82 | 23.60 | +0.73% | |
| 22.98 | 23.50 | 22.91 | 23.43 | +2.00% | |
| 23.14 | 23.49 | 22.39 | 22.97 | -0.13% | |
| 22.94 | 23.18 | 22.50 | 23.00 | -0.26% | |
| 22.96 | 23.58 | 22.83 | 23.06 | +0.48% | |
| 23.13 | 23.21 | 22.76 | 22.95 | -2.09% | |
| 23.93 | 23.94 | 23.13 | 23.44 | -1.14% | |
| 25.37 | 25.63 | 23.56 | 23.71 | -7.13% | |
| 26.07 | 26.28 | 25.40 | 25.53 | -2.03% | |
| 26.19 | 26.74 | 25.58 | 26.06 | -0.23% | |
| 26.26 | 26.44 | 25.95 | 26.12 | -0.31% | |
| 26.09 | 26.37 | 25.91 | 26.20 | -0.15% | |
| 26.43 | 26.46 | 25.85 | 26.24 | -0.61% | |
| 27.20 | 27.46 | 26.35 | 26.40 | -3.19% | |
| 27.52 | 27.63 | 27.03 | 27.27 | -0.94% | |
| 27.82 | 28.19 | 27.49 | 27.53 | -1.04% | |
| 28.04 | 28.13 | 27.60 | 27.82 | -1.24% | |
| 27.99 | 28.90 | 27.99 | 28.17 | +1.15% | |
| 27.83 | 28.00 | 27.49 | 27.85 | +0.58% | |
| 27.70 | 27.95 | 27.51 | 27.69 | -1.39% | |
| 28.55 | 28.95 | 28.04 | 28.08 | -1.99% | |
| 28.02 | 28.76 | 27.71 | 28.65 | +2.43% | |
| 28.19 | 28.50 | 27.39 | 27.97 | -1.38% | |
| 28.16 | 28.46 | 28.10 | 28.36 | +0.71% | |
| 27.89 | 28.25 | 27.56 | 28.16 | +1.11% | |
| 27.76 | 28.44 | 27.73 | 27.85 | -0.14% | |
| 27.99 | 28.30 | 27.74 | 27.89 | -0.43% | |
| 26.08 | 28.04 | 26.07 | 28.01 | +7.77% | |
| 25.25 | 26.00 | 25.07 | 25.99 | +2.44% | |
| 25.50 | 25.85 | 25.32 | 25.37 | -0.86% | |
| 26.27 | 26.30 | 25.41 | 25.59 | -2.59% | |
| 26.49 | 26.55 | 26.10 | 26.27 | -0.83% | |
| 26.57 | 26.65 | 26.11 | 26.49 | -0.41% | |
| 26.60 | 26.80 | 26.40 | 26.60 | -0.45% | |
| 27.02 | 27.02 | 26.65 | 26.72 | -1.07% | |
| 27.14 | 27.14 | 26.75 | 27.01 | -0.55% | |
| 27.32 | 27.52 | 26.94 | 27.16 | -1.74% | |
| 27.65 | 28.00 | 27.54 | 27.64 | +0.11% | |
| 28.08 | 28.20 | 27.38 | 27.61 | -1.60% | |
| 27.72 | 28.26 | 27.35 | 28.06 | +2.04% | |
| 27.17 | 27.91 | 26.98 | 27.50 | +1.25% | |
| 27.00 | 27.36 | 26.91 | 27.16 | +0.89% | |
| 27.19 | 27.23 | 26.63 | 26.92 | -0.81% | |
| 27.09 | 27.29 | 26.81 | 27.14 | +0.30% | |
| 27.31 | 27.54 | 26.69 | 27.06 | -0.70% | |
| 27.40 | 27.89 | 27.19 | 27.25 | -0.76% | |
| 27.68 | 27.96 | 27.33 | 27.46 | -1.44% | |
| 27.85 | 28.10 | 27.57 | 27.86 | +0.25% | |
| 28.42 | 28.57 | 27.70 | 27.79 | -1.80% | |
| 28.48 | 28.60 | 27.52 | 28.30 | -0.63% | |
| 28.47 | 28.70 | 28.17 | 28.48 | +0.28% | |
| 28.49 | 28.86 | 28.04 | 28.40 | -0.42% | |
| 29.37 | 29.40 | 28.43 | 28.52 | -3.58% | |
| 30.01 | 30.19 | 29.31 | 29.58 | -1.89% | |
| 31.00 | 31.00 | 29.95 | 30.15 | -2.27% | |
| 30.85 | 31.04 | 30.72 | 30.85 | +0.65% | |
| 30.01 | 30.67 | 29.55 | 30.65 | +2.17% | |
| 28.70 | 30.02 | 28.65 | 30.00 | +4.24% | |
| 29.17 | 30.00 | 28.72 | 28.78 | -0.76% | |
| 29.13 | 29.48 | 28.29 | 29.00 | -0.34% | |
| 28.95 | 29.48 | 28.81 | 29.10 | +1.01% | |
| 28.96 | 29.30 | 28.49 | 28.81 | -1.00% | |
| 29.54 | 29.80 | 28.41 | 29.10 | -1.66% | |
| 29.80 | 30.59 | 29.00 | 29.59 | +1.75% | |
| 28.38 | 29.47 | 28.38 | 29.08 | +2.47% | |
| 27.47 | 28.81 | 27.17 | 28.38 | +4.49% | |
| 26.84 | 28.16 | 26.63 | 27.16 | +3.03% | |
| 24.04 | 27.36 | 23.68 | 26.36 | +18.15% | |
| 22.66 | 22.89 | 22.12 | 22.31 | -2.06% | |
| 22.80 | 23.15 | 22.59 | 22.78 | -0.44% | |
| 22.94 | 23.10 | 22.63 | 22.88 | -1.00% | |
| 22.46 | 23.12 | 22.06 | 23.11 | +2.94% | |
| 22.51 | 22.75 | 22.06 | 22.45 | -0.58% | |
| 22.83 | 23.05 | 22.46 | 22.58 | -0.66% | |
| 23.31 | 23.44 | 22.51 | 22.73 | -2.99% | |
| 23.44 | 23.54 | 22.94 | 23.43 | +0.51% | |
| 23.63 | 23.70 | 23.14 | 23.31 | -1.81% | |
| 23.62 | 23.86 | 23.46 | 23.74 | +0.51% | |
| 23.51 | 23.76 | 23.15 | 23.62 | +0.51% | |
| 23.97 | 24.17 | 23.29 | 23.50 | -1.96% | |
| 23.98 | 24.64 | 23.69 | 23.97 | +0.55% | |
| 22.87 | 24.30 | 22.87 | 23.84 | +5.11% | |
| 22.68 | 22.94 | 22.49 | 22.68 | -0.53% | |
| 22.93 | 23.45 | 22.69 | 22.80 | +0.18% | |
| 22.55 | 22.80 | 22.38 | 22.76 | +1.65% | |
| 22.46 | 22.68 | 22.26 | 22.39 | -0.44% | |
| 22.63 | 22.87 | 22.36 | 22.49 | -0.09% | |
| 22.74 | 22.88 | 22.09 | 22.51 | -0.79% | |
| 22.89 | 23.09 | 22.57 | 22.69 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FLGT chart for longer ranges.