FLGT: Fulgent Genetics Inc.

As of Friday, May 1st, 2026

$ 14.13

-1.06 -6.98%

Open: 14.04
High: 15.30
Low: 14.04
Volume: 1,437,583
Previous Close on Thursday, April 30th, 2026

$ 15.19

+0.39 +2.64%

Open: 14.81
High: 15.37
Low: 14.81
Volume: 569,465

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 14.04 15.30 14.04 14.13 1,437,583 -1.06 -6.98
2026-04-30 14.81 15.37 14.81 15.19 569,465 +0.39 +2.64
2026-04-29 15.15 15.27 14.62 14.80 429,689 -0.50 -3.27
2026-04-28 15.59 15.59 15.11 15.30 515,868 -0.30 -1.92
2026-04-27 16.22 16.50 15.59 15.60 450,319 -0.71 -4.35
2026-04-24 16.15 16.35 16.10 16.31 263,071 +0.28 +1.75
2026-04-23 16.32 16.48 15.81 16.03 361,953 -0.26 -1.60
2026-04-22 16.02 16.35 15.99 16.29 447,686 +0.35 +2.20
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 16.50
On 2026-04-27		 14.04
On 2026-05-01		 -2.18 -13.37 16.50
On 2026-04-27		 14.04
On 2026-05-01		 -14.91 15.00
10D 16.50
On 2026-04-27		 14.04
On 2026-05-01		 -2.13 -13.10 16.50
On 2026-04-27		 14.04
On 2026-05-01		 -14.91 15.58
20D 16.90
On 2026-04-06		 14.04
On 2026-05-01		 -2.69 -15.99 16.90
On 2026-04-06		 14.04
On 2026-05-01		 -16.92 15.66
WTD 16.50
On 2026-04-27		 14.04
On 2026-05-01		 -2.18 -13.37 16.50
On 2026-04-27		 14.04
On 2026-05-01		 -14.91 15.00
MTD 15.30
On 2026-05-01		 14.04
On 2026-05-01		 -1.06 -6.98 -- -- -- 14.13
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
CVBF

CVB Financial Corp.

20.45 +0.08 +0.39 1,652,503
CTKB

Cytek Biosciences Inc.

4.62 +0.06 +1.32 429,556
BKE

The Buckle Inc.

55.27 -0.34 -0.61 204,519
FBT

First Trust Amex Biotechnology Index

205.57 +0.71 +0.35 33,663
FLGT

Fulgent Genetics Inc.

14.13 -1.06 -6.98 1,437,583