FLGT: Fulgent Genetics Inc.

As of Friday, May 22nd, 2026

$ 17.11

-0.27 -1.55%

Open: 17.33
High: 17.33
Low: 16.76
Volume: 392,966
Previous Close on Thursday, May 21st, 2026

$ 17.38

+0.97 +5.91%

Open: 16.26
High: 17.40
Low: 16.18
Volume: 443,937

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 17.33 17.33 16.76 17.11 392,966 -0.27 -1.55
2026-05-21 16.26 17.40 16.18 17.38 443,937 +0.97 +5.91
2026-05-20 15.92 16.44 15.84 16.41 609,919 +0.46 +2.88
2026-05-19 15.81 16.19 15.61 15.95 410,441 +0.10 +0.63
2026-05-18 15.70 16.24 15.70 15.85 497,025 +0.15 +0.96
2026-05-15 16.01 16.10 15.67 15.70 471,338 -0.49 -3.03
2026-05-14 15.98 16.37 15.76 16.19 461,238 +0.23 +1.44
2026-05-13 15.80 16.03 15.58 15.96 435,843 +0.16 +1.01
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 17.40
On 2026-05-21		 15.61
On 2026-05-19		 1.41 8.98 17.40
On 2026-05-21		 16.76
On 2026-05-22		 -3.68 16.54
10D 17.40
On 2026-05-21		 15.58
On 2026-05-13		 1.15 7.21 16.37
On 2026-05-14		 15.61
On 2026-05-19		 -4.64 16.22
20D 17.40
On 2026-05-21		 14.04
On 2026-05-01		 0.80 4.90 16.50
On 2026-04-27		 14.04
On 2026-05-01		 -14.91 15.66
WTD 17.40
On 2026-05-21		 15.61
On 2026-05-19		 1.41 8.98 17.40
On 2026-05-21		 16.76
On 2026-05-22		 -3.68 16.54
MTD 17.40
On 2026-05-21		 14.04
On 2026-05-01		 1.92 12.64 15.50
On 2026-05-04		 14.54
On 2026-05-05		 -6.19 15.77
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
PPG

PPG Industries Inc.

107.78 +1.15 +1.08 1,459,767
VONG

Vanguard Russell 1000 Growth ETF

128.62 +0.30 +0.23 1,123,108
FLGT

Fulgent Genetics Inc.

17.11 -0.27 -1.55 392,966