Fulgent Genetics

FLGT
🏛️ germany →
19.50
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-27 27.15 27.20 26.90 26.90 0.0M
2023-12-22 26.75 26.75 26.75 26.75 0.0M
2023-12-21 27.00 27.00 27.00 27.00 0.0M
2023-12-20 26.20 26.20 26.20 26.20 0.0M
2023-12-19 25.20 26.00 25.20 26.00 0.0M
2023-12-18 25.65 25.80 24.95 24.95 0.0M
2023-12-15 26.10 26.10 26.10 26.10 0.0M
2023-12-14 26.00 26.00 26.00 26.00 0.0M
2023-12-13 25.20 25.25 25.20 25.25 0.0M
2023-12-11 24.95 25.00 24.95 25.00 0.0M
2023-12-08 24.65 25.00 24.65 25.00 0.0M
2023-12-06 24.75 24.75 24.75 24.75 0.0M
2023-12-05 24.60 24.60 24.60 24.60 0.0M
2023-12-04 25.20 25.20 25.20 25.20 0.0M
2023-12-01 25.20 25.20 25.20 25.20 0.0M
2023-11-30 25.50 25.50 25.50 25.50 0.0M
2023-11-24 24.75 25.50 24.75 25.50 0.0M
2023-11-23 24.95 24.95 24.75 24.80 0.0M
2023-11-22 24.90 24.90 24.90 24.90 0.0M
2023-11-14 25.05 25.05 25.05 25.05 0.0M
2023-11-13 24.30 24.30 24.30 24.30 0.0M
2023-11-07 24.75 24.75 24.75 24.75 0.0M
2023-11-03 22.65 24.40 22.65 24.40 0.0M
2023-10-30 23.05 23.05 21.90 21.90 0.0M
2023-10-25 23.70 23.70 23.70 23.70 0.0M
2023-10-20 24.05 24.05 23.90 23.90 0.0M
2023-10-18 23.50 23.50 23.50 23.50 0.0M
2023-10-12 23.80 23.80 23.80 23.80 0.0M
2023-10-11 24.70 24.70 24.70 24.70 0.0M
2023-10-10 24.95 24.95 24.95 24.95 0.0M
2023-10-05 25.05 25.05 25.05 25.05 0.0M
2023-10-04 24.90 25.00 24.90 25.00 0.0M
2023-09-25 25.60 26.05 25.60 26.05 0.0M
2023-09-20 26.10 26.10 26.10 26.10 0.0M
2023-09-05 29.45 29.45 29.45 29.45 0.0M
2023-09-04 30.50 30.50 30.50 30.50 0.0M
2023-09-01 30.55 30.55 30.55 30.55 0.0M
2023-08-25 31.20 31.20 31.20 31.20 0.0M
2023-08-23 31.05 31.05 31.05 31.05 0.0M
2023-08-18 31.20 31.30 31.20 31.30 0.0M
2023-08-16 30.95 30.95 30.95 30.95 0.0M
2023-08-15 30.20 30.20 30.20 30.20 0.0M
2023-08-10 30.25 30.25 30.25 30.25 0.0M
2023-08-09 30.00 30.00 29.40 29.40 0.0M
2023-08-07 32.15 32.15 30.90 30.90 0.0M
2023-08-04 36.35 41.20 36.35 37.60 0.0M
2023-08-01 35.65 35.65 35.00 35.00 0.0M
2023-07-27 34.85 35.15 34.85 35.05 0.0M
2023-07-26 35.30 35.30 35.30 35.30 0.0M
2023-07-25 35.80 35.80 35.75 35.75 0.0M
2023-07-20 36.10 36.10 36.10 36.10 0.0M
2023-07-19 36.20 36.25 36.20 36.25 0.0M
2023-07-18 34.60 34.60 34.20 34.20 0.0M
2023-07-17 35.10 35.10 35.10 35.10 0.0M
2023-07-14 35.10 35.10 35.10 35.10 0.0M
2023-07-12 35.15 35.15 35.15 35.15 0.0M
2023-07-10 34.00 34.00 34.00 34.00 0.0M
2023-07-07 33.00 33.00 33.00 33.00 0.0M
2023-07-06 32.85 33.65 32.85 33.25 0.0M
2023-07-05 33.15 33.15 33.15 33.15 0.0M
2023-07-03 34.35 34.35 33.65 33.65 0.0M
2023-06-29 34.20 34.20 34.20 34.20 0.0M
2023-06-28 33.40 33.40 33.40 33.40 0.0M
2023-06-27 33.30 33.30 33.30 33.30 0.0M
2023-06-23 34.10 34.10 34.10 34.10 0.0M
2023-06-20 34.15 34.15 34.15 34.15 0.0M
2023-06-15 34.20 34.20 34.20 34.20 0.0M
2023-06-14 35.30 35.30 34.60 34.60 0.0M
2023-06-08 36.95 36.95 36.95 36.95 0.0M
2023-06-07 37.50 37.50 37.50 37.50 0.0M
2023-06-05 36.70 36.70 36.70 36.70 0.0M
2023-06-01 37.65 38.20 37.20 37.95 0.0M
2023-05-31 36.45 36.50 36.15 36.15 0.0M
2023-05-30 36.20 36.20 36.20 36.20 0.0M
2023-05-26 37.20 37.20 36.50 36.50 0.0M
2023-05-24 38.50 38.50 36.90 36.90 0.0M
2023-05-18 33.45 33.45 33.45 33.45 0.0M
2023-05-17 32.80 33.15 32.80 33.15 0.0M
2023-05-10 32.00 32.00 32.00 32.00 0.0M
2023-05-08 30.55 30.55 30.55 30.55 0.0M
2023-05-05 28.00 29.80 27.85 29.80 0.0M
2023-05-04 26.30 26.30 25.85 25.85 0.0M
2023-05-03 26.25 26.25 26.25 26.25 0.0M
2023-05-02 27.25 27.25 27.00 27.00 0.0M
2023-04-25 26.90 26.90 26.90 26.90 0.0M
2023-04-24 27.00 27.00 27.00 27.00 0.0M
2023-04-20 27.10 27.10 27.10 27.10 0.0M
2023-04-19 26.95 26.95 26.95 26.95 0.0M
2023-04-13 28.25 28.25 28.25 28.25 0.0M
2023-04-11 28.95 28.95 28.95 28.95 0.0M
2023-04-05 27.95 28.25 27.90 28.20 0.0M
2023-04-03 29.15 29.15 29.15 29.15 0.0M
2023-03-31 28.18 28.33 28.18 28.33 0.0M
2023-03-27 28.72 28.73 28.72 28.73 0.0M
2023-03-21 29.00 29.00 29.00 29.00 0.0M
2023-03-17 29.89 29.89 29.01 29.01 0.0M
2023-03-16 29.75 29.75 29.75 29.75 0.0M
2023-03-13 28.39 28.39 28.39 28.39 0.0M
2023-03-10 28.65 28.65 28.65 28.65 0.0M
2023-03-09 30.13 30.13 30.13 30.13 0.0M
2023-03-06 28.96 28.96 28.96 28.96 0.0M
2023-03-03 31.75 31.75 31.75 31.75 0.0M
2023-02-28 30.42 30.42 30.42 30.42 0.0M
2023-02-22 29.52 29.52 29.52 29.52 0.0M
2023-02-17 30.95 30.95 30.95 30.95 0.0M
2023-02-13 30.50 31.00 30.50 30.99 0.0M
2023-02-07 31.50 31.50 31.50 31.50 0.0M
2023-02-06 33.77 33.77 32.21 32.21 0.0M
2023-02-02 33.51 33.51 32.97 32.97 0.0M
2023-02-01 31.41 31.41 31.41 31.41 0.0M
2023-01-31 30.09 31.21 30.09 31.21 0.0M
2023-01-30 31.47 31.47 31.47 31.47 0.0M
2023-01-27 30.73 30.73 30.73 30.73 0.0M
2023-01-26 30.56 30.56 30.03 30.22 0.0M
2023-01-25 30.40 30.40 30.37 30.37 0.0M
2023-01-24 31.53 31.53 30.91 30.91 0.0M
2023-01-23 29.63 30.70 29.63 30.70 0.0M
2023-01-20 29.16 29.84 29.16 29.84 0.0M
2023-01-18 30.49 30.49 30.49 30.49 0.0M
2023-01-17 30.72 30.72 30.72 30.72 0.0M
2023-01-16 29.79 29.79 29.49 29.49 0.0M
2023-01-13 28.60 28.60 28.60 28.60 0.0M
2023-01-02 27.66 27.72 27.66 27.72 0.0M