$32.70 +1.69 (%) Fluidigm Corp - NASDAQ

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLDM historical data

Date Open High Low Close Volume
12/19/201430.9532.8330.5432.70452,159
12/18/201430.4331.3430.1131.01221,482
12/17/201428.2929.9827.9929.95155,525
12/16/201427.8429.1027.5728.29212,486
12/15/201427.2028.1426.6627.91315,958
12/12/201426.8727.8826.6527.21181,317
12/11/201427.7328.0227.0227.25179,251
12/10/201427.9128.3327.4927.54127,385
12/9/201427.4428.1927.2527.99177,934
12/8/201429.0729.8027.7527.81201,200
12/5/201429.0429.8029.0429.33147,081
12/4/201429.5129.6128.7529.03161,975
12/3/201429.3830.0929.1429.45174,639
12/2/201429.4730.4429.0929.28910,632
12/1/201430.3530.3528.8829.30403,942
11/28/201431.3631.5530.6830.83122,843
11/26/201429.9531.3029.7831.24195,485
11/25/201430.0030.2029.4729.88202,328
11/24/201430.0030.0529.7329.93188,817
11/21/201431.2131.2130.0530.14152,883
11/20/201430.1430.9129.4830.72234,126
11/19/201430.7530.7830.0830.38298,746
11/18/201430.1631.0529.7830.93260,784
11/17/201430.0030.7629.5230.01173,223
11/14/201429.9330.4629.6629.99210,606
11/13/201430.0030.4829.5829.88128,913
11/12/201429.3129.9128.9429.89290,552
11/11/201428.9729.6728.5129.52268,850
11/10/201428.7829.3728.5229.00252,579
11/7/201429.2029.7828.0528.90311,337
11/6/201428.2729.2227.9229.14199,485
11/5/201428.1328.7427.6728.20203,239
11/4/201427.1627.8827.0027.83152,998
11/3/201429.1529.2226.6527.24483,698
10/31/201428.7030.4728.3729.00458,208
10/30/201428.3229.3228.0729.22160,897
10/29/201428.3428.7427.5928.56128,772
10/28/201428.2728.6226.8928.26352,749
10/27/201427.7228.2727.6427.98195,778
10/24/201427.6328.2527.6227.95207,389
10/23/201426.9527.9826.4827.61257,670
10/22/201426.9527.2226.1626.65191,731
10/21/201426.1127.0725.9826.75200,423
10/20/201425.4626.6625.3725.82145,978
10/17/201426.8526.9825.4025.60249,113
10/16/201424.4226.7724.0026.40439,868
10/15/201422.3224.9821.9024.88335,952
10/14/201422.3923.3522.1022.77197,209
10/13/201422.0523.1021.7122.13182,642
10/10/201422.6323.1322.0122.06151,471
10/9/201423.3023.6122.5422.77175,256
10/8/201422.4623.3721.9423.32200,618
10/7/201422.6522.9522.1622.48250,717
10/6/201423.7923.9822.7622.96183,199
10/3/201423.9124.2923.5923.65120,341
10/2/201423.7524.1022.7623.62461,359
10/1/201424.5324.9123.2423.85317,527
9/30/201425.4525.7624.4124.50231,427
9/29/201425.0625.6425.0525.47127,178
9/26/201425.2725.5224.9725.44144,617
9/25/201425.4025.4424.9425.21181,777
9/24/201425.1725.8125.1725.39177,702
9/23/201425.9526.1025.0425.09165,768
9/22/201426.1526.3125.7626.15225,290
9/19/201428.2728.2726.2826.33361,085
9/18/201428.5028.6127.9128.10192,761
9/17/201428.7528.9328.2428.45192,680
9/16/201428.4128.9428.2028.45253,376
9/15/201430.8331.0728.3628.61396,016
9/12/201431.1631.8030.5631.04282,274
9/11/201430.8931.2230.5931.09422,861
9/10/201429.6831.3729.6831.26285,977
9/9/201429.6529.9828.9629.70240,282
9/8/201428.5730.0028.4829.80223,707
9/5/201428.7828.8227.8228.75116,665
9/4/201428.3829.3028.1228.85190,525
9/3/201428.7328.9827.8428.36951,870
9/2/201427.7129.8927.5428.60665,698
8/29/201426.7727.3126.4427.2297,706
8/28/201426.5926.9426.5626.70111,644
8/27/201427.0127.1526.6926.7990,139
8/26/201425.9827.0325.8326.94212,464
8/25/201426.3726.6625.9826.00128,187
8/22/201426.3426.7126.0026.12244,136
8/21/201427.9528.2426.2326.29262,773
8/20/201427.7328.1727.5028.05219,757
8/19/201428.0028.2227.7427.94139,292
8/18/201428.0328.1327.7928.02167,948
8/15/201427.8527.9127.0327.85170,494
8/14/201427.4327.9327.1627.57116,277
8/13/201426.7727.8426.6827.35227,015
8/12/201427.1427.5026.4126.56244,520
8/11/201427.1427.4026.7527.27261,896
8/8/201426.3227.0426.1026.91156,767
8/7/201426.3426.9026.0626.28131,781
8/6/201426.6626.9526.0326.31267,332
8/5/201427.6128.6426.6227.00528,632
8/4/201428.9528.9726.7627.80588,950
8/1/201430.0231.0628.5028.83622,489
7/31/201429.5829.7228.2628.63501,837
  • Showing 1-100 of 972 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center