$8.45 -0.12 (%) Fluidigm Corp - NASDAQ

Sep. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLDM historical data

Date Open High Low Close Volume
9/26/20168.528.678.398.4594,379
9/23/20168.598.678.178.5772,260
9/22/20168.448.668.348.6397,746
9/21/20168.378.548.158.3688,620
9/20/20168.188.778.188.35105,923
9/19/20168.088.228.028.1377,746
9/16/20167.978.117.868.08176,517
9/15/20167.898.037.847.9698,588
9/14/20167.838.057.767.89170,758
9/13/20168.038.107.777.88270,975
9/12/20168.248.398.118.16133,053
9/9/20168.828.828.268.27140,275
9/8/20168.929.058.848.9078,686
9/7/20168.668.938.668.91145,279
9/6/20168.809.078.668.66166,353
9/2/20168.829.118.768.80138,612
9/1/20169.109.158.778.79163,546
8/31/20169.239.399.109.11253,130
8/30/20169.449.529.259.2880,169
8/29/20169.379.659.279.47101,797
8/26/20169.179.479.129.34150,655
8/25/20169.069.339.069.17162,492
8/24/20169.119.359.009.06243,668
8/23/20169.439.479.229.32170,682
8/22/20169.229.538.999.40111,561
8/19/20169.229.269.009.21160,921
8/18/20169.239.539.059.26126,438
8/17/20168.649.318.549.20995,852
8/16/20169.019.228.888.88146,103
8/15/20169.019.278.979.0898,384
8/12/20168.889.048.709.00172,646
8/11/20169.059.098.828.88150,727
8/10/20169.049.088.858.99142,576
8/9/20168.979.158.939.05259,397
8/8/20169.189.298.788.96233,881
8/5/20169.009.598.819.17963,561
8/4/201610.4510.9410.3510.72118,555
8/3/201610.2810.589.9510.45126,737
8/2/201610.2710.599.7010.37131,981
8/1/201610.5910.939.6210.27148,483
7/29/201610.5110.879.8110.55223,093
7/28/201610.4910.729.7010.56161,623
7/27/201610.2310.5410.1610.51127,107
7/26/20169.7910.249.4010.21132,629
7/25/20169.929.979.719.77126,014
7/22/20169.849.949.729.9042,720
7/21/201610.1210.239.819.8455,595
7/20/20169.8710.139.7510.1186,958
7/19/20169.649.959.649.8297,966
7/18/20169.659.859.049.64197,862
7/15/20169.829.829.419.69155,165
7/14/20169.799.799.209.75102,746
7/13/201610.1210.209.699.72147,530
7/12/201610.0110.2410.0110.08114,908
7/11/20169.709.999.709.9784,483
7/8/20169.159.658.959.64128,497
7/7/20168.849.198.779.1097,615
7/6/20168.818.958.628.8089,173
7/5/20169.209.208.798.8788,041
7/1/20169.039.378.799.2849,634
6/30/20169.189.358.859.0371,889
6/29/20169.139.138.788.99127,858
6/28/20168.819.108.818.97118,846
6/27/20169.229.228.658.73303,347
6/24/20169.579.919.259.40201,889
6/23/20169.8010.149.7610.09129,289
6/22/20169.6310.099.519.65143,017
6/21/20169.869.869.529.6270,080
6/20/20169.5910.139.589.80103,482
6/17/20169.7910.049.469.48442,128
6/16/20169.689.809.529.78100,083
6/15/201610.1110.169.739.75108,879
6/14/201610.0010.179.6110.03217,247
6/13/201610.3810.749.9610.00156,520
6/10/201610.7210.8610.4510.4981,064
6/9/201610.8111.0010.7710.9190,611
6/8/201610.9511.0510.7710.91202,297
6/7/201610.9310.9910.7610.89170,962
6/6/20169.9510.909.8810.85239,677
6/3/201610.3010.329.889.91159,934
6/2/201610.3010.4610.1410.31140,567
6/1/20169.7710.489.7710.36259,099
5/31/20169.569.939.529.84191,595
5/27/20169.429.539.319.49135,322
5/26/20169.539.569.359.48119,961
5/25/20169.259.698.909.56140,586
5/24/20168.739.248.599.23181,552
5/23/20168.648.818.528.62111,961
5/20/20168.678.748.498.65134,828
5/19/20168.938.988.548.60287,440
5/18/20168.889.228.888.98121,564
5/17/20169.049.388.828.92165,508
5/16/20169.299.399.079.10175,283
5/13/20168.979.558.979.22171,458
5/12/20169.269.278.939.00273,146
5/11/20169.259.479.209.21258,482
5/10/20169.239.368.959.25272,349
5/9/20169.139.509.119.13262,198
5/6/20169.269.779.159.19360,824
5/5/20168.899.658.819.34418,197
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center