Fulgent Genetics

FLGT
🏛️ usa →
22.28
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 21.93 21.93 21.93 21.93 2.8K
09:34 21.99 21.99 21.99 21.99 0.1K
09:35 21.99 21.99 21.99 21.99 0.2K
09:38 21.99 21.99 21.99 21.99 0.2K
09:49 21.99 21.99 21.99 21.99 0.5K
09:54 21.99 21.99 21.90 21.90 0.9K
09:56 21.90 21.90 21.90 21.90 0.1K
09:58 21.90 21.90 21.90 21.90 0.7K
10:00 21.86 21.89 21.73 21.73 2.1K
10:04 21.77 21.77 21.77 21.77 0.1K
10:05 21.84 21.84 21.84 21.84 2.0K
10:08 21.83 21.84 21.83 21.84 0.4K
10:09 21.83 21.83 21.83 21.83 0.9K
10:18 21.82 21.82 21.82 21.82 0.9K
10:19 21.83 21.83 21.73 21.73 0.9K
10:20 21.77 21.77 21.77 21.77 5.0K
10:21 21.72 21.72 21.72 21.72 3.8K
10:22 21.71 21.71 21.71 21.71 0.4K
10:23 21.72 21.72 21.72 21.72 0.4K
10:24 21.66 21.72 21.66 21.66 1.8K
10:25 21.74 21.74 21.74 21.74 0.3K
10:26 21.74 21.74 21.74 21.74 0.5K
10:27 21.74 21.74 21.74 21.74 0.5K
10:29 21.75 21.75 21.75 21.75 0.4K
10:30 21.76 21.76 21.76 21.76 0.3K
10:33 21.74 21.74 21.74 21.74 0.1K
10:34 21.71 21.71 21.64 21.64 1.7K
10:35 21.68 21.69 21.68 21.69 3.2K
10:37 21.68 21.69 21.68 21.69 1.5K
10:41 21.75 21.75 21.75 21.75 0.6K
10:43 21.71 21.71 21.71 21.71 3.6K
10:44 21.69 21.69 21.69 21.69 1.9K
10:45 21.65 21.71 21.65 21.71 10.2K
10:46 21.75 21.75 21.75 21.75 1.1K
10:47 21.75 21.75 21.75 21.75 0.3K
10:49 21.76 21.76 21.76 21.76 1.0K
10:51 21.73 21.73 21.73 21.73 0.5K
10:58 21.70 21.78 21.70 21.78 1.2K
11:02 21.67 21.67 21.67 21.67 0.8K
11:04 21.70 21.70 21.70 21.70 0.8K
11:09 21.65 21.65 21.65 21.65 1.0K
11:10 21.65 21.65 21.65 21.65 0.2K
11:11 21.65 21.65 21.65 21.65 0.9K
11:12 21.68 21.68 21.68 21.68 0.6K
11:13 21.65 21.65 21.65 21.65 0.3K
11:14 21.65 21.65 21.65 21.65 0.1K
11:16 21.67 21.67 21.67 21.67 0.5K
11:17 21.67 21.67 21.67 21.67 0.2K
11:18 21.63 21.65 21.63 21.65 1.9K
11:26 21.73 21.73 21.73 21.73 1.7K
11:27 21.74 21.76 21.74 21.76 1.8K
11:28 21.77 21.79 21.77 21.79 0.8K
11:29 21.77 21.77 21.75 21.75 1.5K
11:33 21.80 21.80 21.80 21.80 0.4K
11:36 21.75 21.75 21.75 21.75 2.4K
11:46 21.66 21.66 21.66 21.66 0.2K
11:48 21.66 21.66 21.63 21.63 1.1K
11:54 21.57 21.57 21.57 21.57 0.8K
11:56 21.55 21.57 21.55 21.57 2.7K
12:05 21.53 21.54 21.53 21.54 3.1K
12:06 21.53 21.53 21.53 21.53 0.5K
12:10 21.54 21.54 21.52 21.52 4.9K
12:11 21.52 21.52 21.52 21.52 1.7K
12:14 21.53 21.53 21.53 21.53 0.8K
12:17 21.52 21.52 21.52 21.52 0.8K
12:18 21.54 21.54 21.54 21.54 1.1K
12:23 21.51 21.51 21.51 21.51 0.6K
12:25 21.47 21.47 21.47 21.47 0.3K
12:26 21.47 21.47 21.47 21.47 2.5K
12:39 21.41 21.41 21.41 21.41 0.2K
12:40 21.40 21.40 21.40 21.40 0.8K
12:44 21.38 21.41 21.38 21.41 1.3K
12:45 21.38 21.38 21.37 21.37 1.4K
12:46 21.37 21.40 21.37 21.40 3.8K
12:47 21.39 21.39 21.39 21.39 1.6K
12:48 21.37 21.37 21.37 21.37 0.9K
12:50 21.37 21.37 21.37 21.37 1.2K
12:53 21.35 21.37 21.35 21.37 2.0K
13:01 21.39 21.51 21.36 21.51 29.3K
13:02 21.57 21.61 21.57 21.61 13.6K
13:03 21.71 21.71 21.71 21.71 0.7K
13:04 21.73 21.73 21.73 21.73 0.9K
13:05 21.74 21.74 21.74 21.74 3.0K
13:06 21.73 21.75 21.70 21.75 2.2K
13:07 21.76 21.76 21.76 21.76 0.3K
13:08 21.76 21.76 21.76 21.76 0.2K
13:09 21.76 21.79 21.76 21.79 1.2K
13:10 21.79 21.79 21.76 21.76 2.6K
13:16 21.81 21.81 21.81 21.81 0.2K
13:18 21.79 21.79 21.79 21.79 3.6K
13:21 21.78 21.78 21.78 21.78 0.6K
13:22 21.78 21.78 21.78 21.78 0.2K
13:23 21.77 21.77 21.77 21.77 0.5K
13:26 21.79 21.79 21.79 21.79 1.5K
13:28 21.79 21.79 21.79 21.79 3.1K
13:34 21.79 21.79 21.79 21.79 0.7K
13:36 21.79 21.79 21.79 21.79 0.2K
13:37 21.78 21.78 21.78 21.78 0.9K
13:38 21.79 21.79 21.79 21.79 0.8K
13:39 21.79 21.79 21.79 21.79 0.4K
13:40 21.78 21.78 21.78 21.78 0.7K
13:44 21.78 21.78 21.78 21.78 2.1K
13:46 21.77 21.77 21.73 21.73 4.1K
13:48 21.75 21.75 21.75 21.75 1.2K
13:57 21.80 21.80 21.80 21.80 0.1K
13:58 21.80 21.80 21.80 21.80 0.8K
13:59 21.81 21.81 21.81 21.81 0.8K
14:03 21.78 21.78 21.78 21.78 1.6K
14:07 21.81 21.81 21.80 21.80 0.6K
14:09 21.81 21.81 21.81 21.81 0.1K
14:10 21.80 21.80 21.80 21.80 0.1K
14:11 21.80 21.80 21.79 21.79 1.4K
14:19 21.81 21.81 21.81 21.81 0.4K
14:20 21.80 21.80 21.78 21.78 2.9K
14:25 21.76 21.76 21.76 21.76 1.0K
14:26 21.78 21.78 21.78 21.78 1.7K
14:32 21.78 21.78 21.78 21.78 0.6K
14:34 21.74 21.74 21.74 21.74 1.0K
14:35 21.76 21.76 21.76 21.76 0.8K
14:40 21.77 21.77 21.77 21.77 0.4K
14:44 21.79 21.79 21.79 21.79 0.4K
14:46 21.80 21.80 21.78 21.78 0.9K
14:47 21.81 21.81 21.81 21.81 1.0K
14:50 21.80 21.80 21.80 21.80 1.3K
14:58 21.81 21.81 21.81 21.81 0.4K
14:59 21.81 21.81 21.81 21.81 0.1K
15:00 21.81 21.81 21.80 21.80 1.0K
15:01 21.79 21.79 21.79 21.79 0.8K
15:02 21.79 21.79 21.79 21.79 0.4K
15:05 21.78 21.78 21.78 21.78 0.3K
15:07 21.81 21.81 21.81 21.81 5.6K
15:10 21.93 21.93 21.93 21.93 0.8K
15:11 21.92 21.92 21.92 21.92 1.5K
15:18 21.92 21.92 21.92 21.92 1.3K
15:22 21.96 21.96 21.96 21.96 0.7K
15:23 21.95 21.95 21.95 21.95 0.4K
15:25 21.96 21.96 21.96 21.96 4.1K
15:26 21.98 21.99 21.98 21.98 1.9K
15:27 21.99 21.99 21.97 21.97 0.9K
15:29 21.96 21.96 21.93 21.93 1.4K
15:31 21.93 21.93 21.90 21.90 1.9K
15:32 21.91 21.91 21.91 21.91 2.6K
15:35 21.93 21.97 21.93 21.97 6.1K
15:37 22.01 22.01 22.01 22.01 0.9K
15:38 22.07 22.07 22.07 22.07 4.8K
15:40 22.10 22.10 22.10 22.10 2.2K
15:41 22.08 22.08 22.08 22.08 0.8K
15:42 22.09 22.09 22.09 22.09 0.9K
15:44 22.08 22.09 22.08 22.09 1.4K
15:47 22.08 22.08 22.06 22.06 1.3K
15:48 22.06 22.06 22.06 22.06 1.0K
15:49 22.07 22.09 22.07 22.09 2.2K
15:50 22.10 22.10 22.10 22.10 2.2K
15:51 22.11 22.11 22.11 22.11 0.9K
15:52 22.10 22.11 22.10 22.11 1.6K
15:53 22.11 22.11 22.09 22.10 3.7K
15:54 22.10 22.10 22.10 22.10 0.6K
15:55 22.09 22.09 22.05 22.05 2.3K
15:56 22.04 22.04 22.03 22.03 1.3K
15:57 22.03 22.03 22.03 22.03 3.5K
15:58 22.06 22.08 22.06 22.06 4.8K
15:59 22.06 22.10 22.05 22.10 62.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 22.78 22.90 22.24 22.28 0.2M
2025-09-26 22.05 22.68 21.89 22.59 0.3M
2025-09-25 22.04 22.40 21.75 22.03 0.2M
2025-09-24 21.93 22.11 21.35 22.10 0.3M
2025-09-23 22.33 22.57 21.87 21.94 0.4M
2025-09-22 22.23 22.55 22.14 22.24 0.1M
2025-09-19 22.55 22.71 22.23 22.32 0.4M
2025-09-18 22.10 22.57 22.07 22.49 0.2M
2025-09-17 21.94 22.30 21.61 22.03 0.2M
2025-09-16 21.92 22.10 21.63 21.94 0.2M
2025-09-15 21.82 22.07 21.49 21.98 0.2M
2025-09-12 22.23 22.28 21.72 21.88 0.2M
2025-09-11 21.73 22.35 21.73 22.25 0.3M
2025-09-10 22.35 22.37 21.50 21.78 0.2M
2025-09-09 22.24 22.35 22.07 22.32 0.2M
2025-09-08 22.08 22.32 21.92 22.27 0.2M
2025-09-05 22.00 22.26 21.71 21.95 0.2M
2025-09-04 21.90 22.01 21.47 21.98 0.2M
2025-09-03 22.08 22.33 21.77 22.02 0.3M
2025-09-02 22.02 22.61 21.88 22.31 0.3M
2025-08-29 22.09 22.33 21.83 22.17 0.3M
2025-08-28 21.50 22.05 21.34 22.03 0.2M
2025-08-27 21.35 21.67 21.27 21.64 0.1M
2025-08-26 21.42 21.77 21.31 21.47 0.3M
2025-08-25 21.62 21.75 21.45 21.53 0.1M
2025-08-22 21.60 22.08 21.46 21.77 0.2M
2025-08-21 21.19 21.58 21.09 21.40 0.2M
2025-08-20 21.47 21.55 21.11 21.38 0.1M
2025-08-19 21.57 21.74 21.31 21.57 0.1M
2025-08-18 21.20 21.65 20.71 21.52 0.1M
2025-08-15 21.98 21.98 21.14 21.26 0.3M
2025-08-14 21.39 21.86 21.33 21.74 0.2M
2025-08-13 21.14 21.93 21.09 21.77 0.2M
2025-08-12 20.68 21.30 20.48 21.01 0.2M
2025-08-11 20.42 20.68 20.26 20.61 0.2M
2025-08-08 20.55 20.56 20.01 20.36 0.2M
2025-08-07 20.81 20.83 19.59 20.41 0.3M
2025-08-06 20.65 20.86 20.10 20.67 0.3M
2025-08-05 19.55 21.23 19.42 20.78 1.0M
2025-08-04 18.56 18.56 17.53 18.36 0.5M
2025-08-01 19.25 19.51 18.32 18.53 1.1M
2025-07-31 17.34 17.52 16.98 17.18 0.4M
2025-07-30 17.55 17.96 17.39 17.49 0.3M
2025-07-29 17.90 18.13 17.50 17.57 0.4M
2025-07-28 18.34 18.35 17.87 18.02 0.2M
2025-07-25 18.37 18.60 18.11 18.37 0.3M
2025-07-24 18.77 19.07 18.38 18.41 0.2M
2025-07-23 18.77 19.24 18.41 18.88 0.4M
2025-07-22 17.84 18.67 17.84 18.63 0.3M
2025-07-21 17.87 18.04 17.50 17.75 0.2M
2025-07-18 18.26 18.26 17.66 17.78 0.3M
2025-07-17 18.07 18.56 17.90 18.13 0.2M
2025-07-16 18.10 18.46 17.80 18.04 0.3M
2025-07-15 19.14 19.15 18.05 18.07 0.3M
2025-07-14 19.20 19.30 18.82 19.12 0.2M
2025-07-11 19.43 19.52 19.17 19.27 0.2M
2025-07-10 19.57 19.96 19.38 19.55 0.2M
2025-07-09 19.61 19.66 19.18 19.58 0.2M
2025-07-08 19.47 19.69 19.21 19.52 0.2M
2025-07-07 19.90 19.91 19.17 19.29 0.3M
2025-07-03 20.10 20.24 19.98 20.06 0.1M
2025-07-02 19.94 20.19 19.68 20.10 0.2M
2025-07-01 19.86 20.37 19.75 19.91 0.2M
2025-06-30 19.72 20.35 19.58 19.88 0.2M
2025-06-27 19.41 20.00 19.41 19.68 0.4M
2025-06-26 19.57 19.82 19.43 19.60 0.2M
2025-06-25 19.49 19.66 19.22 19.57 0.2M
2025-06-24 19.51 19.67 19.26 19.52 0.1M
2025-06-23 19.30 19.45 19.01 19.33 0.3M
2025-06-20 20.54 20.55 19.50 19.53 0.4M
2025-06-18 20.23 20.81 20.05 20.30 0.2M
2025-06-17 20.83 20.89 20.25 20.26 0.2M
2025-06-16 20.88 21.07 20.53 20.94 0.2M
2025-06-13 20.53 20.98 20.30 20.69 0.2M
2025-06-12 21.61 21.70 20.94 20.99 0.1M
2025-06-11 21.95 22.12 21.54 21.72 0.3M
2025-06-10 21.73 22.11 21.53 21.79 0.2M
2025-06-09 21.61 22.00 21.46 21.81 0.3M
2025-06-06 21.02 21.56 20.96 21.43 0.3M
2025-06-05 21.28 21.34 20.77 20.82 0.2M
2025-06-04 21.30 21.87 21.07 21.29 0.3M
2025-06-03 20.77 21.39 20.57 21.17 0.3M
2025-06-02 20.72 20.77 20.00 20.67 0.3M
2025-05-30 20.41 20.84 20.24 20.72 0.4M
2025-05-29 20.72 21.00 20.21 20.61 0.3M
2025-05-28 20.21 20.58 19.80 20.55 0.2M
2025-05-27 20.55 20.83 19.92 20.19 0.3M
2025-05-23 20.31 20.61 20.04 20.31 0.2M
2025-05-22 20.17 20.71 20.04 20.52 0.3M
2025-05-21 21.02 21.16 20.03 20.29 0.3M
2025-05-20 21.28 21.42 20.89 21.22 0.2M
2025-05-19 20.02 21.33 19.90 21.22 0.4M
2025-05-16 20.01 20.48 19.96 20.35 0.3M
2025-05-15 19.65 20.14 19.33 20.04 0.2M
2025-05-14 20.36 20.55 19.43 19.66 0.3M
2025-05-13 20.29 20.55 19.81 20.29 0.5M
2025-05-12 20.08 20.40 19.72 20.12 0.4M
2025-05-09 18.56 19.72 18.56 19.70 0.4M
2025-05-08 18.72 18.99 18.51 18.56 0.4M
2025-05-07 18.86 19.06 18.42 18.65 0.3M
2025-05-06 19.65 19.65 18.62 18.82 0.4M
2025-05-05 19.86 20.43 19.25 19.56 0.7M
2025-05-02 18.20 20.94 17.93 20.54 0.9M
2025-05-01 17.38 17.50 17.02 17.25 0.5M
2025-04-30 18.04 18.04 17.32 17.35 0.6M
2025-04-29 18.58 18.71 18.01 18.13 0.4M
2025-04-28 19.04 19.06 18.52 18.53 0.3M
2025-04-25 18.95 19.13 18.68 18.88 0.2M
2025-04-24 18.96 19.16 18.70 19.04 0.2M
2025-04-23 18.63 19.32 18.63 18.90 0.5M
2025-04-22 18.09 18.59 18.07 18.46 0.3M
2025-04-21 17.85 18.07 17.63 17.92 0.2M
2025-04-17 18.10 18.10 17.48 17.86 0.3M
2025-04-16 19.07 19.12 18.30 18.32 0.2M
2025-04-15 18.94 19.12 18.65 19.08 0.3M
2025-04-14 19.20 19.41 18.72 18.95 0.3M
2025-04-11 17.38 19.03 17.19 19.00 0.4M
2025-04-10 17.55 17.62 17.16 17.33 0.4M
2025-04-09 16.80 18.28 16.71 17.66 0.6M
2025-04-08 17.54 17.69 16.92 17.05 0.6M
2025-04-07 16.31 17.66 16.25 17.10 0.5M
2025-04-04 16.59 17.36 16.59 16.86 0.4M
2025-04-03 17.09 17.55 16.92 17.00 0.3M
2025-04-02 17.14 17.64 17.10 17.62 0.4M
2025-04-01 16.86 17.51 16.59 17.31 0.5M
2025-03-31 16.90 17.19 16.57 16.90 0.3M
2025-03-28 16.83 17.20 16.51 17.05 0.5M
2025-03-27 16.99 17.06 16.82 16.85 0.4M
2025-03-26 17.10 17.28 16.85 16.90 0.3M
2025-03-25 16.92 17.30 16.85 17.05 0.5M
2025-03-24 17.22 17.36 16.85 16.96 0.6M
2025-03-21 16.68 17.14 16.68 17.09 4.5M
2025-03-20 16.87 17.33 16.80 16.89 0.4M
2025-03-19 17.04 17.14 16.63 16.87 0.5M
2025-03-18 17.33 17.50 16.77 17.13 0.5M
2025-03-17 17.24 17.58 16.97 17.37 0.4M
2025-03-14 17.15 17.58 16.92 17.24 0.4M
2025-03-13 17.48 17.49 16.75 16.98 0.6M
2025-03-12 17.53 17.67 16.97 17.48 0.6M
2025-03-11 16.88 17.64 16.66 17.45 0.8M
2025-03-10 18.51 18.96 16.77 16.88 0.9M
2025-03-07 17.81 19.35 17.63 18.59 0.8M
2025-03-06 17.36 18.53 17.28 17.90 0.9M
2025-03-05 15.52 16.76 15.32 16.65 0.6M
2025-03-04 15.07 15.56 14.57 15.52 0.4M
2025-03-03 15.50 15.69 14.76 15.28 0.6M
2025-02-28 15.96 17.30 15.21 15.45 0.6M
2025-02-27 16.11 16.51 15.69 15.69 0.4M
2025-02-26 16.25 16.61 16.00 16.24 0.3M
2025-02-25 16.71 16.71 16.02 16.29 0.3M
2025-02-24 16.52 16.99 16.43 16.75 0.2M
2025-02-21 16.79 16.79 16.30 16.46 0.2M
2025-02-20 17.30 17.38 16.63 16.63 0.2M
2025-02-19 16.89 17.39 16.82 17.35 0.2M
2025-02-18 16.97 17.10 16.47 16.88 0.2M
2025-02-14 17.02 17.20 16.85 16.90 0.2M
2025-02-13 16.41 17.02 16.28 16.86 0.3M
2025-02-12 16.10 16.30 16.00 16.22 0.2M
2025-02-11 16.01 16.39 15.99 16.27 0.3M
2025-02-10 16.25 16.48 16.04 16.16 0.3M
2025-02-07 16.60 16.73 16.00 16.14 0.3M
2025-02-06 16.84 16.98 16.39 16.57 0.2M
2025-02-05 16.38 17.00 16.37 16.84 0.3M
2025-02-04 16.31 16.55 16.14 16.38 0.3M
2025-02-03 16.32 16.57 16.07 16.33 0.2M
2025-01-31 16.95 17.04 16.55 16.64 0.2M
2025-01-30 16.89 17.27 16.89 17.00 0.2M
2025-01-29 17.16 17.21 16.68 16.85 0.2M
2025-01-28 17.36 17.86 17.16 17.18 0.3M
2025-01-27 17.24 17.59 16.62 17.41 0.3M
2025-01-24 16.92 17.37 16.60 17.21 0.2M
2025-01-23 16.87 16.95 16.36 16.95 0.4M
2025-01-22 17.56 17.72 16.94 16.96 0.3M
2025-01-21 17.18 17.66 17.18 17.63 0.3M
2025-01-17 17.68 17.83 16.99 17.10 0.2M
2025-01-16 16.83 17.59 16.76 17.50 0.3M
2025-01-15 17.18 17.68 16.90 16.91 0.2M
2025-01-14 18.04 18.04 16.88 17.13 0.3M
2025-01-13 18.14 18.50 17.75 17.94 0.2M
2025-01-10 18.49 18.56 18.04 18.31 0.2M
2025-01-08 18.77 18.95 18.37 18.85 0.2M
2025-01-07 18.81 19.24 18.61 18.95 0.1M
2025-01-06 18.82 19.28 18.72 18.78 0.2M
2025-01-03 18.44 18.83 18.27 18.76 0.1M
2025-01-02 18.63 18.97 18.31 18.42 0.2M