Fulgent Genetics Inc (FLGT)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 05/02/2026 |
208.455 |
-7,13%
|
25,51
|
23,56
|
25,63
|
23,71
|
| 04/02/2026 |
100.107 |
-0,23%
|
26,07
|
25,3874
|
26,275
|
25,53
|
| 03/02/2026 |
89.213 |
-0,23%
|
26,52
|
25,58
|
26,74
|
26,06
|
| 02/02/2026 |
104.088 |
-0,31%
|
26,52
|
25,945
|
26,52
|
26,12
|
| 30/01/2026 |
96.202 |
-0,15%
|
26,06
|
25,91
|
26,5088
|
26,20
|
| 29/01/2026 |
64.028 |
-0,61%
|
26,62
|
25,85
|
26,62
|
26,24
|
| 28/01/2026 |
67.317 |
-3,19%
|
27,27
|
26,36
|
27,4644
|
26,40
|
| 27/01/2026 |
119.902 |
-0,94%
|
28,552
|
27,015
|
28,552
|
27,27
|
| 26/01/2026 |
64.765 |
-1,02%
|
27,37
|
27,37
|
28,19
|
27,53
|
| 23/01/2026 |
107.538 |
-1,24%
|
27,69
|
27,575
|
28,14
|
27,82
|
| 22/01/2026 |
88.064 |
1,15%
|
27,99
|
27,90
|
28,90
|
28,17
|
| 21/01/2026 |
89.054 |
0,58%
|
28,24
|
27,49
|
28,24
|
27,85
|
| 20/01/2026 |
94.220 |
-1,39%
|
27,64
|
27,50
|
27,945
|
27,69
|
| 16/01/2026 |
160.258 |
-1,99%
|
28,65
|
28,04
|
28,72
|
28,08
|
| 15/01/2026 |
120.833 |
2,43%
|
28,02
|
27,71
|
28,755
|
28,65
|
| 14/01/2026 |
168.092 |
-1,38%
|
28,19
|
27,39
|
28,39
|
27,97
|
| 13/01/2026 |
155.256 |
0,71%
|
27,8259
|
27,8259
|
28,46
|
28,36
|
| 12/01/2026 |
164.124 |
1,11%
|
27,90
|
27,56
|
28,23
|
28,16
|
| 09/01/2026 |
178.407 |
-0,14%
|
27,85
|
27,73
|
28,4399
|
27,85
|
| 08/01/2026 |
180.102 |
-0,43%
|
28,21
|
27,74
|
28,55
|
27,89
|
| 07/01/2026 |
230.024 |
7,77%
|
26,08
|
26,02
|
28,04
|
28,01
|
| 06/01/2026 |
122.876 |
2,44%
|
25,11
|
25,07
|
26,00
|
25,99
|
| 05/01/2026 |
128.390 |
-0,86%
|
25,74
|
25,315
|
25,81
|
25,37
|
| 02/01/2026 |
95.508 |
-2,59%
|
26,27
|
25,405
|
26,35
|
25,59
|
| 31/12/2025 |
135.332 |
-0,83%
|
25,97
|
25,97
|
26,55
|
26,27
|
| 30/12/2025 |
142.876 |
-0,41%
|
26,35
|
26,10
|
26,65
|
26,27
|
| 29/12/2025 |
135.324 |
-0,45%
|
26,67
|
26,4002
|
26,795
|
26,60
|
| 26/12/2025 |
100.489 |
-1,07%
|
27,02
|
26,6412
|
27,05
|
26,72
|
| 24/12/2025 |
100.287 |
-0,96%
|
27,16
|
26,75
|
27,25
|
27,01
|
| 23/12/2025 |
150.934 |
-1,74%
|
27,64
|
26,9374
|
27,64
|
27,16
|
| 22/12/2025 |
104.320 |
0,11%
|
27,65
|
27,54
|
28,00
|
27,64
|
| 19/12/2025 |
115.914 |
-1,60%
|
28,0601
|
27,3212
|
28,20
|
27,61
|
| 18/12/2025 |
131.924 |
2,04%
|
27,72
|
27,35
|
28,26
|
28,06
|
| 17/12/2025 |
128.239 |
1,29%
|
26,6425
|
26,6425
|
27,91
|
27,50
|
| 16/12/2025 |
130.769 |
0,89%
|
26,26
|
26,26
|
27,355
|
27,16
|
| 15/12/2025 |
101.592 |
-0,77%
|
27,34
|
26,573
|
27,34
|
26,92
|
| 12/12/2025 |
125.909 |
0,30%
|
27,05
|
26,8112
|
27,19
|
27,14
|
| 11/12/2025 |
110.989 |
-0,70%
|
27,29
|
26,69
|
27,54
|
27,06
|
| 10/12/2025 |
118.893 |
-0,77%
|
27,19
|
27,19
|
27,685
|
27,25
|
| 09/12/2025 |
138.041 |
-1,44%
|
27,68
|
27,33
|
27,96
|
27,46
|
| 08/12/2025 |
135.727 |
0,25%
|
27,78
|
27,575
|
28,10
|
27,86
|
| 05/12/2025 |
168.433 |
-1,80%
|
28,42
|
27,70
|
28,57
|
27,79
|
| 04/12/2025 |
126.809 |
-0,63%
|
28,50
|
27,8402
|
28,595
|
28,30
|
| 03/12/2025 |
143.653 |
0,28%
|
28,47
|
28,17
|
28,70
|
28,48
|
| 02/12/2025 |
172.512 |
-0,42%
|
28,50
|
28,04
|
28,86
|
28,40
|
