$10.55 -0.01 (%) Fluidigm Corp - NASDAQ

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLDM historical data

Date Open High Low Close Volume
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
5/4/20169.579.718.658.72567,877
5/3/20169.739.759.379.63252,875
5/2/20169.679.829.519.77214,635
4/29/20169.9810.329.459.58254,946
4/28/20169.9410.309.949.95108,377
4/27/20169.7910.089.799.97157,166
4/26/20169.929.929.649.81154,561
4/25/201610.0410.229.639.90203,383
4/22/20169.8110.199.8110.08169,001
4/21/20169.289.859.289.79330,269
4/20/20169.149.439.149.26164,470
4/19/20168.969.238.889.17285,965
4/18/20169.129.128.798.95173,728
4/15/20168.709.198.569.10251,592
4/14/20168.688.858.678.72514,921
4/13/20168.538.848.478.69424,704
4/12/20168.868.968.508.531,266,971
4/11/20168.839.088.748.79231,781
4/8/20168.448.908.398.79258,020
4/7/20168.388.488.178.32222,015
4/6/20168.258.528.158.41221,700
4/5/20168.248.358.098.20253,812
4/4/20168.368.608.288.33268,124
4/1/20168.098.347.978.32201,590
3/31/20168.088.247.948.07198,083
3/30/20167.998.187.898.10244,412
3/29/20167.348.007.257.95263,610
3/28/20167.507.527.157.38194,870
3/24/20167.417.537.267.47131,226
3/23/20167.657.937.487.50339,998
3/22/20167.667.797.557.71187,752
3/21/20167.488.037.487.72233,058
3/18/20167.217.627.107.53605,962
3/17/20167.097.326.937.18273,805
3/16/20167.317.486.947.09317,827
3/15/20167.817.817.287.38282,499
3/14/20167.658.017.517.90363,613
3/11/20167.507.707.377.69299,084
3/10/20167.467.637.137.44382,456
3/9/20167.387.457.047.44299,086
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center