Fulgent Genetics Inc (FLGT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
198.188 |
-0,60%
|
21,48
|
21,01
|
21,93
|
21,56
|
| 18/09/2026 |
158.859 |
-0,87%
|
21,85
|
21,40
|
21,88
|
21,69
|
| 17/09/2026 |
190.908 |
1,02%
|
21,62
|
21,37
|
21,88
|
21,85
|
| 16/09/2026 |
195.810 |
1,41%
|
21,75
|
21,19
|
21,81
|
21,63
|
| 15/09/2026 |
282.611 |
3,05%
|
20,24
|
20,24
|
21,30
|
21,28
|
| 14/09/2026 |
196.606 |
0,98%
|
20,43
|
20,04
|
20,80
|
20,65
|
| 11/09/2026 |
214.545 |
1,64%
|
20,20
|
19,893
|
20,52
|
20,45
|
| 10/09/2026 |
224.511 |
1,36%
|
19,2359
|
19,2359
|
20,16
|
20,12
|
| 09/09/2026 |
260.660 |
-1,73%
|
20,638
|
19,6018
|
20,638
|
19,85
|
| 08/09/2026 |
226.876 |
2,33%
|
19,53
|
19,44
|
20,20
|
20,20
|
| 04/09/2026 |
146.210 |
0,41%
|
19,54
|
19,32
|
19,86
|
19,73
|
| 03/09/2026 |
169.103 |
-2,05%
|
20,12
|
19,46
|
20,37
|
19,65
|
| 02/09/2026 |
234.338 |
2,20%
|
19,52
|
19,52
|
20,1999
|
20,04
|
| 01/09/2026 |
166.457 |
1,03%
|
19,37
|
19,265
|
19,85
|
19,59
|
| 31/08/2026 |
178.942 |
-1,12%
|
19,788
|
19,04
|
19,788
|
19,37
|
| 28/08/2026 |
111.565 |
-1,70%
|
19,56
|
19,49
|
20,30
|
19,61
|
| 27/08/2026 |
130.069 |
0,71%
|
19,89
|
19,70
|
20,21
|
19,95
|
| 26/08/2026 |
108.591 |
-0,75%
|
19,93
|
19,75
|
20,0399
|
19,81
|
| 25/08/2026 |
118.984 |
2,57%
|
19,50
|
19,24
|
20,06
|
19,95
|
| 24/08/2026 |
146.728 |
-2,34%
|
19,92
|
19,20
|
19,92
|
19,45
|
| 21/08/2026 |
192.462 |
-0,25%
|
20,01
|
19,57
|
20,052
|
19,90
|
| 20/08/2026 |
103.289 |
0,86%
|
19,74
|
19,362
|
20,52
|
19,92
|
| 19/08/2026 |
150.242 |
6,30%
|
18,96
|
18,96
|
19,80
|
19,74
|
| 18/08/2026 |
68.548 |
-0,70%
|
18,6898
|
18,48
|
18,7082
|
18,57
|
| 17/08/2026 |
138.114 |
0,54%
|
18,47
|
18,30
|
18,83
|
18,66
|
| 14/08/2026 |
72.906 |
-0,70%
|
18,82
|
18,37
|
18,82
|
18,56
|
| 13/08/2026 |
76.164 |
-0,32%
|
18,86
|
18,55
|
19,00
|
18,65
|
| 12/08/2026 |
97.484 |
-1,53%
|
18,87
|
18,62
|
19,09
|
18,71
|
| 11/08/2026 |
77.697 |
-0,18%
|
19,05
|
18,925
|
19,2999
|
19,00
|
| 10/08/2026 |
123.282 |
-0,28%
|
18,96
|
18,685
|
19,34
|
19,06
|
| 07/08/2026 |
122.536 |
3,40%
|
18,55
|
18,475
|
19,22
|
19,14
|
| 06/08/2026 |
133.643 |
0,32%
|
18,47
|
17,9573
|
18,63
|
18,55
|
| 05/08/2026 |
221.075 |
-0,05%
|
18,82
|
17,99
|
18,82
|
18,53
|
| 04/08/2026 |
308.573 |
5,34%
|
17,62
|
17,36
|
18,85
|
18,55
|
| 03/08/2026 |
283.253 |
6,41%
|
16,53
|
16,53
|
17,925
|
17,61
|
| 31/07/2026 |
488.360 |
-18,21%
|
19,84
|
16,1201
|
17,33
|
16,55
|
| 30/07/2026 |
142.219 |
3,00%
|
19,84
|
19,2451
|
20,27
|
20,21
|
| 29/07/2026 |
119.782 |
-0,05%
|
19,49
|
19,49
|
19,98
|
19,64
|
| 28/07/2026 |
104.040 |
0,26%
|
19,19
|
19,19
|
19,91
|
19,63
|
| 27/07/2026 |
118.594 |
-0,51%
|
19,48
|
19,35
|
20,07
|
19,58
|
| 24/07/2026 |
78.682 |
-1,55%
|
19,97
|
19,58
|
20,1221
|
19,67
|
| 23/07/2026 |
185.361 |
2,36%
|
19,45
|
19,45
|
20,25
|
19,98
|
| 22/07/2026 |
135.966 |
-1,76%
|
19,77
|
19,20
|
19,875
|
19,53
|
| 21/07/2026 |
179.544 |
1,28%
|
19,52
|
19,44
|
19,93
|
19,88
|
| 20/07/2026 |
123.982 |
-2,83%
|
20,20
|
19,55
|
20,3717
|
19,61
|
| 17/07/2026 |
90.098 |
-1,90%
|
20,35
|
20,09
|
20,56
|
20,16
|
| 16/07/2026 |
110.845 |
-1,95%
|
21,11
|
20,47
|
21,53
|
20,55
|
| 15/07/2026 |
121.816 |
2,69%
|
20,46
|
20,25
|
21,07
|
21,01
|
| 14/07/2026 |
129.036 |
0,20%
|
20,30
|
20,02
|
20,57
|
20,46
|
| 13/07/2026 |
176.644 |
-0,58%
|
20,29
|
20,06
|
20,66
|
20,42
|
| 10/07/2026 |
118.217 |
-1,58%
|
20,99
|
20,42
|
21,00
|
20,55
|
| 09/07/2026 |
128.956 |
1,09%
|
20,56
|
20,31
|
20,96
|
20,88
|
| 08/07/2026 |
136.984 |
-1,76%
|
20,60
|
20,60
|
21,015
|
20,61
|
| 07/07/2026 |
146.228 |
-1,82%
|
20,00
|
20,00
|
21,4931
|
21,02
|
| 06/07/2026 |
96.390 |
2,64%
|
20,74
|
20,48
|
21,495
|
21,39
|
| 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
|
