$11.70 +0.32 (%) Fluidigm Corp - NASDAQ

Aug. 28, 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
8/28/201511.4311.9611.3511.70407,481
8/27/201511.5011.5310.8611.38880,444
8/26/201511.8812.0211.4411.75585,289
8/25/201512.6712.8311.5311.59672,769
8/24/201512.0112.7411.9012.26478,646
8/21/201512.4112.8512.2912.54928,252
8/20/201512.6912.8512.4612.52686,272
8/19/201512.6712.9712.3812.81503,042
8/18/201512.7512.9212.5012.84427,011
8/17/201512.7612.9112.3812.89482,472
8/14/201512.6512.9212.1612.89643,514
8/13/201513.0013.1712.4212.54835,257
8/12/201512.5513.1712.5513.021,394,202
8/11/201513.0013.2512.3012.80864,990
8/10/201512.6213.2511.9013.022,757,683
8/7/201512.2813.0510.9012.855,870,387
8/6/201519.9520.1819.3419.93686,747
8/5/201520.3820.3819.6720.00234,263
8/4/201519.9220.6619.7720.06219,777
8/3/201520.0820.6119.4619.95239,444
7/31/201519.7020.9519.1020.03829,364
7/30/201520.5820.6319.7019.74287,688
7/29/201521.1721.5220.4920.59226,412
7/28/201522.0822.1220.8121.17270,630
7/27/201522.1622.6321.7021.87187,100
7/24/201522.2023.3322.1622.51223,572
7/23/201522.4322.4821.3222.37256,316
7/22/201522.3322.9422.2322.52158,307
7/21/201522.7422.9422.2822.52238,828
7/20/201523.2423.2922.5522.83199,616
7/17/201522.9723.6522.9723.24174,866
7/16/201522.9923.3522.2422.91228,497
7/15/201523.5223.8122.5622.70224,757
7/14/201523.2423.8023.1423.60133,039
7/13/201523.0323.3722.7923.20255,146
7/10/201522.2922.9821.8922.75204,028
7/9/201522.6122.7821.7821.89205,565
7/8/201522.5423.0922.0022.16175,320
7/7/201523.0923.0922.2522.87161,812
7/6/201522.7523.1222.3722.98207,040
7/2/201523.3523.4122.6622.93150,831
7/1/201524.4324.4322.6323.43360,302
6/30/201524.2524.3423.7624.20267,701
6/29/201525.0525.4923.7823.88237,562
6/26/201525.5126.1125.1225.40267,659
6/25/201525.9525.9525.1525.56155,589
6/24/201525.8425.8525.5025.69365,678
6/23/201525.4025.9725.1325.93317,980
6/22/201525.5326.0025.1625.21488,382
6/19/201525.3025.4924.9725.29330,933
6/18/201525.2425.7624.9725.20319,042
6/17/201525.3925.7824.8625.02367,952
6/16/201524.4225.2824.3025.16235,259
6/15/201524.2024.7524.1824.51205,175
6/12/201524.3024.6724.1124.55230,765
6/11/201524.6524.9024.1324.37233,831
6/10/201524.3725.0024.0324.65356,881
6/9/201523.6124.1823.0424.09480,696
6/8/201523.5623.7923.3723.66256,837
6/5/201523.3623.7523.1323.64410,820
6/4/201524.3224.5423.0223.39639,061
6/3/201523.5624.4623.4224.32304,727
6/2/201523.4623.7123.0323.50337,649
6/1/201522.0024.3722.0023.69883,421
5/29/201524.3524.6123.6223.64312,852
5/28/201524.5524.7423.9424.33286,173
5/27/201524.3225.0524.0024.74359,853
5/26/201524.4724.5423.8724.31310,834
5/22/201525.0525.2424.5224.71347,323
5/21/201525.7025.9724.9025.23258,454
5/20/201526.1026.1025.4425.82301,139
5/19/201526.1026.1825.2625.99295,756
5/18/201525.2826.4125.0625.84441,217
5/15/201525.2625.4124.6525.03437,648
5/14/201525.5625.9325.2125.43418,121
5/13/201526.8227.1025.3625.54554,462
5/12/201527.1727.5026.5226.71356,019
5/11/201526.7828.7526.3327.571,053,454
5/8/201528.6829.0025.6326.954,119,618
5/7/201536.7638.7335.9437.43807,335
5/6/201536.4937.0036.1636.60296,686
5/5/201538.6138.9936.3936.50356,046
5/4/201537.8939.8437.6738.49458,431
5/1/201537.6338.0536.6037.71298,089
4/30/201539.3340.0036.8137.46325,385
4/29/201539.8041.0639.5139.67155,491
4/28/201540.5041.3139.2940.16160,140
4/27/201542.5043.0040.5040.62246,652
4/24/201543.0544.2842.4242.47225,280
4/23/201543.0443.7041.8643.20142,460
4/22/201544.2744.4942.2343.04158,014
4/21/201544.7145.1244.2744.40103,070
4/20/201544.2345.6443.6044.47162,058
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
  • Showing 1-100 of 1,145 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!