Fulgent Genetics, Inc.
FLGTNASDAQHealthcare● Active
$18.31
$-0.84(-4.39%)
Market Cap$520015407
P/E Ratio—
52W High$31.04
52W Low$13.46
Fulgent Genetics, Inc.（FLGT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
flgt · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$112.00
Aug 9, 2021
-83.7% from here
5-Year Low5Y
$13.46
Mar 3, 2026
+36.0% from low
IPO Priceadj.
$9.18
Sep 29, 2016
+99.5% since IPO
1 Year Ago
$21.81
Jun 9, 2025
-16.0% in 1Y
5 Years Ago
$84.00
Jun 9, 2021
-78.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FLGT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $19.06 | $19.29 | $18.27 | $18.31 | $18.31 | 334K | -3.93% |
| Jun 5, 2026 | $19.50 | $19.50 | $18.65 | $19.15 | $19.15 | 375K | -1.79% |
| Jun 4, 2026 | $18.30 | $19.93 | $18.15 | $19.50 | $19.50 | 603K | +6.56% |
| Jun 3, 2026 | $18.60 | $19.14 | $18.08 | $18.14 | $18.14 | 709K | -2.47% |
| Jun 2, 2026 | $18.08 | $18.96 | $17.62 | $18.70 | $18.70 | 738K | +3.43% |
| Jun 1, 2026 | $18.14 | $18.48 | $17.84 | $18.09 | $18.09 | 514K | -0.28% |
| May 29, 2026 | $18.17 | $18.67 | $17.88 | $18.14 | $18.14 | 1.2M | -0.17% |
| May 28, 2026 | $17.91 | $18.59 | $17.91 | $18.24 | $18.24 | 478K | +1.84% |
| May 27, 2026 | $17.60 | $17.99 | $17.40 | $17.90 | $17.90 | 416K | +1.70% |
| May 26, 2026 | $17.21 | $17.91 | $17.11 | $17.67 | $17.67 | 622K | +2.67% |
| May 22, 2026 | $17.33 | $17.33 | $16.76 | $17.11 | $17.11 | 393K | -1.27% |
| May 21, 2026 | $16.26 | $17.40 | $16.18 | $17.38 | $17.38 | 460K | +6.89% |
| May 20, 2026 | $15.92 | $16.43 | $15.84 | $16.41 | $16.41 | 610K | +3.08% |
| May 19, 2026 | $15.81 | $16.19 | $15.61 | $15.95 | $15.95 | 410K | +0.89% |
| May 18, 2026 | $15.70 | $16.24 | $15.70 | $15.85 | $15.85 | 499K | +0.96% |
| May 15, 2026 | $16.01 | $16.10 | $15.67 | $15.70 | $15.70 | 472K | -1.94% |
| May 14, 2026 | $15.98 | $16.37 | $15.76 | $16.19 | $16.19 | 462K | +1.31% |
| May 13, 2026 | $15.80 | $16.03 | $15.58 | $15.96 | $15.96 | 436K | +1.01% |
| May 12, 2026 | $15.73 | $16.05 | $15.62 | $15.80 | $15.80 | 505K | +0.45% |
| May 11, 2026 | $15.80 | $16.18 | $15.65 | $15.82 | $15.82 | 493K | +0.13% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · FLGT
Jan 1 → Dec 31 · 6 years2026-30.3%$26.27 → $18.31
-30.3%
2025+41.0%$18.63 → $26.27
+41.0%
2024-35.5%$28.62 → $18.47
-35.5%
2023-4.1%$30.16 → $28.91
-4.1%
2022-70.4%$100.68 → $29.78
-70.4%
2021+19.0%$84.51 → $100.59
+19.0%
Best Year2025 · +41.0%
Worst Year2022 · -70.4%
Positive Years2 / 6
Avg Annual Return-13.4%
6Y Total Return-78.3%
6Y CAGR~-22.5% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in FLGT?
If you invested $1,000 in FLGT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,995
Total Return+99.5%
CAGR~+7.1% / yr
Profit+$995
Based on Sep 29, 2016 · $9.18Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Fulgent Genetics, Inc.（FLGT）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $18.31。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FLGT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FLGT 历史股价FMP 日线复权 OHLCV