Stockscreener 앱 받기
21.50
2.45%
-0.5226
Fulgent Genetics Inc 주식 (FLGT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $21.91 | $21.48 | $0.435 | 69,004.0 | -2.32% |
| 2025-09-03 | $22.33 | $21.77 | $0.5637 | 315,985.0 | -1.30% |
| 2025-09-02 | $22.61 | $21.88 | $0.73 | 272,553.0 | +0.63% |
| 2025-08-29 | $22.33 | $21.83 | $0.50 | 336,652.0 | +0.64% |
| 2025-08-28 | $22.05 | $21.34 | $0.71 | 180,444.0 | +1.80% |
| 2025-08-27 | $21.66 | $21.27 | $0.395 | 142,417.0 | +0.79% |
| 2025-08-26 | $21.77 | $21.31 | $0.46 | 255,958.0 | -0.28% |
| 2025-08-25 | $21.75 | $21.45 | $0.295 | 130,119.0 | -1.10% |
| 2025-08-22 | $22.08 | $21.46 | $0.62 | 190,511.0 | +1.75% |
| 2025-08-21 | $21.57 | $21.09 | $0.485 | 211,699.0 | +0.07% |
| 2025-08-20 | $21.55 | $21.11 | $0.4399 | 122,675.0 | -0.88% |
| 2025-08-19 | $21.74 | $21.31 | $0.4289 | 127,789.0 | +0.23% |
| 2025-08-18 | $21.65 | $20.71 | $0.9399 | 146,256.0 | +1.22% |
| 2025-08-15 | $21.98 | $21.14 | $0.845 | 256,906.0 | -2.21% |
| 2025-08-14 | $21.86 | $21.33 | $0.525 | 194,508.0 | -0.14% |
| 2025-08-13 | $21.93 | $21.09 | $0.84 | 248,057.0 | +3.62% |
| 2025-08-12 | $21.30 | $20.48 | $0.8192 | 235,000.0 | +1.94% |
| 2025-08-11 | $20.68 | $20.26 | $0.42 | 226,539.0 | +1.23% |
| 2025-08-08 | $20.56 | $20.01 | $0.55 | 224,313.0 | -0.22% |
| 2025-08-07 | $20.82 | $19.59 | $1.24 | 311,395.0 | -1.28% |
| 2025-08-06 | $20.86 | $20.09 | $0.765 | 292,801.0 | -0.53% |
| 2025-08-05 | $21.23 | $19.42 | $1.81 | 1,028,303.0 | +13.18% |
Fulgent Genetics Inc 주식 (FLGT) 연도별 가격 이력
이 심층 분석에서는 Fulgent Genetics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FLGT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fulgent Genetics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fulgent Genetics Inc 주식 (FLGT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $22.61 | $21.48 | $1.13 | 657,542.0 | -2.98% |
| 2025-08 | $22.33 | $17.53 | $4.80 | 6,471,335.0 | +29.05% |
| 2025-07 | $20.37 | $16.98 | $3.39 | 5,487,915.0 | -13.58% |
| 2025-06 | $22.11 | $19.01 | $3.10 | 4,698,536.0 | -4.05% |
| 2025-05 | $21.42 | $17.02 | $4.40 | 7,884,968.0 | +19.42% |
| 2025-04 | $19.41 | $16.25 | $3.16 | 7,829,544.0 | +2.66% |
| 2025-03 | $19.35 | $14.76 | $4.59 | 14,455,622.0 | +9.39% |
| 2025-02 | $17.39 | $15.21 | $2.18 | 4,915,853.0 | -7.15% |
| 2025-01 | $19.27 | $16.36 | $2.91 | 4,447,907.0 | -9.91% |
Fulgent Genetics Inc 주식 (FLGT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $21.36 | $17.77 | $3.59 | 5,599,586.0 | +0.66% |
| 2024-11 | $22.87 | $16.56 | $6.31 | 5,331,535.0 | -14.69% |
| 2024-10 | $21.89 | $18.76 | $3.13 | 3,157,276.0 | -1.29% |
| 2024-09 | $23.56 | $20.68 | $2.88 | 2,663,845.0 | -3.68% |
| 2024-08 | $25.11 | $21.20 | $3.91 | 3,398,936.0 | -5.73% |
| 2024-07 | $24.46 | $19.52 | $4.94 | 4,263,746.0 | +21.97% |
| 2024-06 | $21.18 | $18.91 | $2.27 | 3,222,855.0 | -4.99% |
| 2024-05 | $22.91 | $20.10 | $2.81 | 3,340,714.0 | +1.47% |
| 2024-04 | $21.89 | $19.88 | $2.01 | 3,584,879.0 | -6.22% |
| 2024-03 | $24.16 | $21.23 | $2.93 | 4,353,602.0 | -3.81% |
| 2024-02 | $26.36 | $22.50 | $3.86 | 5,393,872.0 | -8.26% |
| 2024-01 | $29.91 | $24.46 | $5.45 | 2,959,384.0 | -14.94% |
Fulgent Genetics Inc 주식 (FLGT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $30.68 | $25.90 | $4.78 | 4,768,691.0 | +4.82% |
| 2023-11 | $28.20 | $23.10 | $5.10 | 4,196,710.0 | +15.20% |
| 2023-10 | $27.27 | $23.09 | $4.18 | 5,399,316.0 | -10.47% |
| 2023-09 | $33.28 | $26.38 | $6.90 | 4,344,623.0 | -18.38% |
| 2023-08 | $44.09 | $32.15 | $11.94 | 6,334,864.0 | -15.63% |
| 2023-07 | $40.95 | $35.87 | $5.08 | 2,619,402.0 | +4.86% |
| 2023-06 | $41.70 | $35.80 | $5.90 | 4,563,272.0 | -6.89% |
| 2023-05 | $41.55 | $28.27 | $13.28 | 5,599,101.0 | +34.49% |
| 2023-04 | $32.00 | $28.59 | $3.41 | 2,638,740.0 | -5.29% |
| 2023-03 | $34.22 | $29.24 | $4.98 | 6,850,927.0 | -4.79% |
| 2023-02 | $37.43 | $30.64 | $6.79 | 3,693,486.0 | -2.93% |
| 2023-01 | $35.12 | $28.53 | $6.59 | 4,152,946.0 | +13.43% |
2.97%
0.17%
자본화:
|
볼륨(24시간):