$43.97 -0.17 (%) Fluidigm Corp - NASDAQ

Apr. 17, 2015 | 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
4/17/201543.7344.5142.3443.97191,922
4/16/201542.7344.3642.6944.1492,052
4/15/201542.1143.5541.7642.98176,011
4/14/201541.4042.2440.7641.87107,925
4/13/201542.4543.1341.2641.45139,359
4/10/201541.8542.7441.2842.26111,445
4/9/201542.9743.1841.2641.53127,136
4/8/201541.4243.3541.1942.83239,659
4/7/201540.7241.9140.7241.26170,531
4/6/201539.4840.9839.4840.82150,451
4/2/201540.5841.1739.2739.58171,625
4/1/201541.6342.5339.3940.68226,504
3/31/201542.6843.1841.5242.10164,974
3/30/201540.6942.9740.6342.85206,649
3/27/201540.1841.2939.8940.32261,901
3/26/201541.4842.5740.0140.21277,337
3/25/201544.4744.7241.5041.63244,905
3/24/201544.5945.4743.8644.21149,985
3/23/201545.1245.6444.2144.72131,476
3/20/201545.7946.3845.1045.47273,093
3/19/201544.8045.9844.4545.54198,374
3/18/201544.6545.2443.9744.93171,858
3/17/201543.6445.0743.3844.91127,490
3/16/201540.8743.9640.8743.86180,077
3/13/201541.2441.7440.7440.89176,001
3/12/201542.0042.1240.8541.14247,829
3/11/201541.1741.8940.5041.83169,078
3/10/201541.4142.0040.2941.32106,355
3/9/201542.3942.3941.0242.20198,095
3/6/201543.3943.6641.9942.25176,190
3/5/201542.4443.6842.1843.53187,064
3/4/201541.6642.7641.0942.02247,536
3/3/201544.2144.2141.3741.78358,274
3/2/201544.2544.9642.8844.17303,655
2/27/201542.2544.4941.5744.20294,022
2/26/201541.5842.7341.2342.44229,619
2/25/201540.6641.8940.4241.68192,790
2/24/201540.4841.3339.6340.57148,525
2/23/201538.6541.5138.6540.87207,838
2/20/201539.0339.2338.5438.97283,276
2/19/201538.5539.2738.3538.97183,921
2/18/201538.5338.9938.2438.72116,659
2/17/201537.8438.8937.1638.83161,900
2/13/201538.3638.7037.6837.93189,476
2/12/201537.6338.9337.1538.40236,093
2/11/201537.2438.0937.0237.45153,617
2/10/201537.9938.1137.2437.45153,565
2/9/201538.5138.9637.7937.96168,527
2/6/201539.8540.9838.1738.54308,245
2/5/201537.9838.8137.3738.76194,131
2/4/201537.8938.7937.3837.70216,536
2/3/201538.3638.5637.4438.23379,415
2/2/201538.6139.1037.6638.29271,332
1/30/201539.4640.3638.3038.53355,087
1/29/201537.7039.8536.9639.78380,327
1/28/201538.8239.4637.4437.71237,098
1/27/201537.9439.6237.3338.55282,023
1/26/201537.4938.8236.9338.68237,516
1/23/201537.1037.9236.5937.44178,267
1/22/201537.1237.2835.7737.07221,538
1/21/201537.0938.2836.5136.68528,310
1/20/201535.4137.8333.7337.13480,503
1/16/201533.1334.3732.4333.81269,663
1/15/201534.2434.2432.9533.27298,640
1/14/201535.7535.9534.1634.40247,671
1/13/201537.3237.5834.7335.26256,506
1/12/201536.5138.3436.0736.90334,876
1/9/201536.1936.7235.1836.33212,583
1/8/201535.4537.0335.3236.23323,959
1/7/201533.7235.3433.5935.08467,398
1/6/201533.9833.9832.4433.45180,842
1/5/201533.4334.2633.4033.71287,187
1/2/201534.0634.3932.4333.61167,536
12/31/201433.6034.1733.4233.73270,364
12/30/201432.8933.7232.5333.56215,737
12/29/201433.2533.5032.4032.68176,537
12/26/201432.5033.2432.3933.1482,348
12/24/201432.2532.6531.8432.3158,721
12/23/201433.2033.2031.7632.01115,013
12/22/201432.6932.9932.0532.99155,082
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
  • Showing 1-100 of 1,052 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center