$6.82 -0.29 (%) Fluidigm Corp - NASDAQ

Dec. 7, 2016 | 10:58 AM

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
12/6/20167.057.236.957.11229,259
12/5/20166.957.396.936.98441,140
12/2/20166.396.836.316.68235,799
12/1/20166.506.816.206.48481,825
11/30/20166.176.516.156.43500,889
11/29/20166.066.136.016.05156,335
11/28/20166.026.145.926.08188,646
11/25/20166.106.175.976.02124,245
11/23/20165.756.145.556.10208,312
11/22/20166.286.295.715.81194,675
11/21/20166.136.425.986.27179,432
11/18/20166.046.185.966.12202,609
11/17/20166.016.185.986.00156,523
11/16/20166.016.095.856.02214,644
11/15/20165.996.145.736.04210,560
11/14/20166.506.516.016.06300,030
11/11/20165.906.455.706.35415,047
11/10/20165.115.935.115.85508,108
11/9/20164.935.374.935.36250,767
11/8/20164.565.144.524.99296,376
11/7/20164.584.584.344.46306,446
11/4/20164.505.424.354.41464,674
11/3/20164.484.564.384.46569,371
11/2/20164.544.554.354.49170,792
11/1/20164.654.814.364.54275,528
10/31/20164.484.684.374.63171,840
10/28/20164.474.744.434.45243,422
10/27/20164.634.644.454.48117,896
10/26/20164.674.684.504.64188,254
10/25/20164.984.984.674.70273,141
10/24/20165.075.104.915.01215,290
10/21/20165.625.644.835.03675,269
10/20/20165.045.615.045.57610,241
10/19/20164.695.264.534.99604,254
10/18/20164.394.874.354.66573,005
10/17/20164.604.614.314.34387,001
10/14/20164.704.864.414.47675,526
10/13/20165.255.504.654.663,674,975
10/12/20167.317.407.017.05189,880
10/11/20167.657.657.337.34180,250
10/10/20167.777.957.617.7158,983
10/7/20167.877.927.707.7547,131
10/6/20167.988.007.767.8585,989
10/5/20168.008.067.977.98141,946
10/4/20168.008.087.907.9873,600
10/3/20167.988.007.858.00172,950
9/30/20168.438.557.958.01194,140
9/29/20168.538.608.388.4140,615
9/28/20168.558.638.348.58111,838
9/27/20168.638.638.378.5567,790
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center