Fulgent Genetics Inc (FLGT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/07/2026 |
92.619 |
0,12%
|
20,66
|
20,53
|
21,20
|
20,85
|
| 01/07/2026 |
157.444 |
1,71%
|
20,52
|
20,423
|
21,18
|
20,82
|
| 30/06/2026 |
134.860 |
-0,05%
|
20,64
|
20,09
|
20,65
|
20,52
|
| 29/06/2026 |
151.726 |
2,86%
|
19,94
|
19,68
|
20,58
|
20,53
|
| 26/06/2026 |
233.745 |
2,52%
|
19,33
|
19,33
|
19,96
|
19,96
|
| 25/06/2026 |
127.654 |
1,49%
|
19,18
|
19,11
|
19,73
|
19,44
|
| 24/06/2026 |
127.831 |
5,20%
|
18,34
|
18,21
|
19,14
|
19,13
|
| 23/06/2026 |
136.036 |
1,96%
|
17,97
|
17,81
|
18,33
|
18,18
|
| 18/06/2026 |
303.976 |
1,70%
|
17,79
|
17,75
|
18,235
|
17,84
|
| 17/06/2026 |
135.055 |
-1,61%
|
18,09
|
17,64
|
18,18
|
17,70
|
| 16/06/2026 |
116.276 |
-2,13%
|
18,18
|
17,76
|
18,312
|
17,99
|
| 15/06/2026 |
106.047 |
-1,93%
|
18,31
|
18,29
|
18,87
|
18,35
|
| 12/06/2026 |
124.886 |
-0,53%
|
18,60
|
18,44
|
18,86
|
18,68
|
| 11/06/2026 |
132.401 |
-0,82%
|
19,01
|
18,67
|
19,05
|
18,78
|
| 10/06/2026 |
177.290 |
2,32%
|
18,14
|
18,14
|
19,145
|
18,93
|
| 09/06/2026 |
154.096 |
1,04%
|
18,67
|
18,0358
|
18,80
|
18,50
|
| 08/06/2026 |
170.686 |
-4,28%
|
19,06
|
18,27
|
19,28
|
18,31
|
| 05/06/2026 |
225.620 |
-2,08%
|
19,20
|
18,65
|
19,99
|
19,15
|
| 04/06/2026 |
343.044 |
7,77%
|
18,09
|
18,09
|
19,93
|
19,50
|
| 03/06/2026 |
376.110 |
-2,89%
|
19,20
|
18,075
|
19,20
|
18,14
|
| 02/06/2026 |
463.359 |
3,21%
|
17,2187
|
17,2187
|
18,96
|
18,70
|
| 01/06/2026 |
287.752 |
-0,28%
|
17,88
|
17,835
|
18,48
|
18,09
|
| 29/05/2026 |
276.180 |
-0,71%
|
17,88
|
17,88
|
18,67
|
18,14
|
| 28/05/2026 |
290.535 |
1,84%
|
17,90
|
17,889
|
18,59
|
18,24
|
| 27/05/2026 |
225.999 |
1,30%
|
17,60
|
17,40
|
17,99
|
17,90
|
| 26/05/2026 |
437.474 |
3,27%
|
16,7618
|
16,7618
|
17,89
|
17,67
|
| 22/05/2026 |
217.244 |
-1,55%
|
17,15
|
16,7722
|
17,33
|
17,11
|
| 21/05/2026 |
265.047 |
5,91%
|
15,8925
|
15,8925
|
17,40
|
17,38
|
| 20/05/2026 |
352.981 |
2,88%
|
15,93
|
15,84
|
16,435
|
16,41
|
| 19/05/2026 |
174.148 |
0,76%
|
15,8195
|
15,61
|
16,19
|
15,95
|
| 18/05/2026 |
282.826 |
0,96%
|
15,70
|
15,70
|
16,235
|
15,85
|
| 15/05/2026 |
129.124 |
-2,10%
|
16,01
|
15,70
|
16,10
|
15,70
|
| 14/05/2026 |
252.304 |
1,44%
|
15,96
|
15,76
|
16,37
|
16,19
|
| 13/05/2026 |
211.928 |
1,01%
|
15,93
|
15,58
|
16,03
|
15,96
|
| 12/05/2026 |
260.650 |
-0,06%
|
15,73
|
15,62
|
16,05
|
15,80
|
| 11/05/2026 |
269.216 |
-0,88%
|
15,95
|
15,65
|
16,18
|
15,82
|
| 08/05/2026 |
411.842 |
5,56%
|
15,08
|
14,94
|
15,97
|
15,96
|
| 07/05/2026 |
347.887 |
1,27%
|
14,6909
|
14,6909
|
15,14
|
15,11
|
| 06/05/2026 |
419.364 |
0,13%
|
15,05
|
14,78
|
15,35
|
14,92
|
| 05/05/2026 |
516.566 |
-1,46%
|
15,14
|
14,54
|
15,23
|
14,90
|
| 04/05/2026 |
622.715 |
7,15%
|
14,197
|
14,15
|
15,50
|
15,12
|
| 01/05/2026 |
921.903 |
-6,98%
|
15,32
|
14,01
|
15,37
|
14,13
|
| 30/04/2026 |
341.180 |
2,67%
|
14,81
|
14,81
|
15,37
|
15,19
|
| 29/04/2026 |
279.879 |
-3,33%
|
15,42
|
14,615
|
15,42
|
14,80
|
| 28/04/2026 |
327.089 |
-1,92%
|
15,59
|
15,115
|
15,59
|
15,30
|
| 27/04/2026 |
14.867 |
-0,25%
|
16,22
|
15,60
|
16,50
|
15,60
|
| 24/04/2026 |
177.189 |
1,75%
|
15,7512
|
15,7512
|
16,35
|
16,31
|
| 23/04/2026 |
209.245 |
-1,60%
|
16,32
|
15,81
|
16,48
|
16,03
|
| 22/04/2026 |
253.660 |
2,20%
|
16,02
|
15,99
|
16,345
|
16,29
|
| 21/04/2026 |
161.574 |
-1,48%
|
16,68
|
15,90
|
16,68
|
15,94
|
| 20/04/2026 |
179.675 |
-0,49%
|
16,24
|
15,91
|
16,40
|
16,18
|
| 17/04/2026 |
210.357 |
0,81%
|
16,40
|
16,12
|
16,55
|
16,26
|
| 16/04/2026 |
221.613 |
-0,19%
|
16,31
|
15,88
|
16,31
|
16,13
|
| 15/04/2026 |
220.355 |
0,94%
|
16,03
|
16,03
|
16,50
|
16,17
|
| 14/04/2026 |
352.287 |
4,71%
|
15,43
|
15,35
|
16,04
|
16,02
|
| 13/04/2026 |
413.528 |
6,03%
|
14,40
|
14,39
|
15,4411
|
15,30
|
| 10/04/2026 |
358.805 |
-3,93%
|
14,99
|
14,24
|
15,045
|
14,43
|
| 09/04/2026 |
239.747 |
-5,21%
|
16,00
|
14,95
|
16,00
|
15,02
|
| 08/04/2026 |
245.087 |
-0,50%
|
16,04
|
15,74
|
16,54
|
15,83
|
| 07/04/2026 |
335.064 |
-3,11%
|
16,44
|
15,74
|
16,50
|
15,91
|
| 06/04/2026 |
254.075 |
-2,38%
|
16,82
|
16,38
|
16,8999
|
16,42
|
| 02/04/2026 |
287.131 |
2,31%
|
16,44
|
15,9401
|
16,92
|
16,82
|
| 01/04/2026 |
320.163 |
3,40%
|
16,00
|
15,91
|
16,48
|
16,44
|
| 31/03/2026 |
266.203 |
1,76%
|
15,71
|
15,5849
|
16,11
|
15,90
|
| 30/03/2026 |
232.047 |
0,26%
|
15,60
|
15,42
|
15,935
|
15,63
|
| 27/03/2026 |
355.657 |
-4,58%
|
16,25
|
15,44
|
16,25
|
15,59
|
| 26/03/2026 |
245.585 |
-1,80%
|
16,66
|
16,10
|
16,84
|
16,37
|
| 25/03/2026 |
525.897 |
2,02%
|
16,39
|
16,39
|
16,845
|
16,67
|
| 24/03/2026 |
449.773 |
0,06%
|
16,34
|
16,095
|
16,43
|
16,34
|
| 23/03/2026 |
419.917 |
5,32%
|
15,51
|
15,51
|
16,42
|
16,33
|
| 20/03/2026 |
328.089 |
-0,19%
|
15,35
|
15,35
|
15,79
|
15,51
|
| 19/03/2026 |
531.814 |
2,77%
|
15,02
|
14,92
|
15,75
|
15,56
|
| 18/03/2026 |
574.033 |
-1,88%
|
14,85
|
14,85
|
15,83
|
15,14
|
| 17/03/2026 |
658.285 |
3,21%
|
14,96
|
14,96
|
15,74
|
15,43
|
| 16/03/2026 |
522.022 |
1,22%
|
14,77
|
14,77
|
15,225
|
14,95
|
| 13/03/2026 |
545.270 |
0,61%
|
14,68
|
14,66
|
15,045
|
14,77
|
| 12/03/2026 |
523.994 |
2,16%
|
14,21
|
14,11
|
14,74
|
14,68
|
| 11/03/2026 |
549.436 |
-0,07%
|
13,96
|
13,96
|
14,65
|
14,37
|
| 10/03/2026 |
530.050 |
-3,36%
|
14,88
|
14,2537
|
15,26
|
14,38
|
| 09/03/2026 |
490.974 |
1,91%
|
14,49
|
14,41
|
15,14
|
14,88
|
| 06/03/2026 |
384.747 |
2,74%
|
14,3812
|
14,00
|
14,99
|
14,63
|
| 05/03/2026 |
532.456 |
1,64%
|
13,96
|
13,90
|
14,60
|
14,25
|
| 04/03/2026 |
563.778 |
1,45%
|
13,7901
|
13,7171
|
14,425
|
13,99
|
| 03/03/2026 |
754.849 |
-2,89%
|
14,31
|
13,46
|
14,31
|
13,79
|
| 02/03/2026 |
1.146.013 |
-7,37%
|
14,88
|
14,055
|
15,33
|
14,20
|
| 27/02/2026 |
1.426.995 |
-38,19%
|
21,19
|
15,16
|
21,19
|
15,33
|
| 26/02/2026 |
466.687 |
5,09%
|
23,90
|
23,5401
|
24,8999
|
24,76
|
| 25/02/2026 |
107.476 |
2,04%
|
22,98
|
22,98
|
23,72
|
23,56
|
| 24/02/2026 |
199.660 |
0,35%
|
23,00
|
22,86
|
23,49
|
23,09
|
| 23/02/2026 |
145.828 |
-0,73%
|
22,99
|
22,6712
|
23,22
|
23,01
|
| 20/02/2026 |
172.413 |
-0,39%
|
23,19
|
22,84
|
23,40
|
23,18
|
| 19/02/2026 |
113.226 |
-0,30%
|
23,28
|
22,87
|
23,44
|
23,27
|
| 18/02/2026 |
119.503 |
-1,10%
|
23,83
|
23,19
|
23,83
|
23,34
|
| 17/02/2026 |
130.393 |
0,73%
|
23,1079
|
22,82
|
23,83
|
23,60
|
| 13/02/2026 |
123.669 |
2,00%
|
22,96
|
22,9062
|
23,50
|
23,43
|
| 12/02/2026 |
157.850 |
-0,13%
|
22,00
|
22,00
|
23,46
|
22,97
|
| 11/02/2026 |
115.339 |
-0,17%
|
22,96
|
22,50
|
23,10
|
23,00
|
| 10/02/2026 |
115.807 |
0,48%
|
22,87
|
22,832
|
23,58
|
23,06
|
| 09/02/2026 |
156.483 |
-2,13%
|
22,55
|
22,55
|
23,70
|
22,95
|
| 06/02/2026 |
184.283 |
-1,14%
|
24,18
|
23,13
|
24,18
|
23,45
|
