$42.44 0.00 (%) Fluidigm Corp - NASDAQ

Feb. 26, 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
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
11/20/201430.1430.9129.4830.72234,126
11/19/201430.7530.7830.0830.38298,746
11/18/201430.1631.0529.7830.93260,784
11/17/201430.0030.7629.5230.01173,223
11/14/201429.9330.4629.6629.99210,606
11/13/201430.0030.4829.5829.88128,913
11/12/201429.3129.9128.9429.89290,552
11/11/201428.9729.6728.5129.52268,850
11/10/201428.7829.3728.5229.00252,579
11/7/201429.2029.7828.0528.90311,337
11/6/201428.2729.2227.9229.14199,485
11/5/201428.1328.7427.6728.20203,239
11/4/201427.1627.8827.0027.83152,998
11/3/201429.1529.2226.6527.24483,698
10/31/201428.7030.4728.3729.00458,208
10/30/201428.3229.3228.0729.22160,897
10/29/201428.3428.7427.5928.56128,772
10/28/201428.2728.6226.8928.26352,749
10/27/201427.7228.2727.6427.98195,778
10/24/201427.6328.2527.6227.95207,389
10/23/201426.9527.9826.4827.61257,670
10/22/201426.9527.2226.1626.65191,731
10/21/201426.1127.0725.9826.75200,423
10/20/201425.4626.6625.3725.82145,978
10/17/201426.8526.9825.4025.60249,113
10/16/201424.4226.7724.0026.40439,868
10/15/201422.3224.9821.9024.88335,952
10/14/201422.3923.3522.1022.77197,209
10/13/201422.0523.1021.7122.13182,642
10/10/201422.6323.1322.0122.06151,471
10/9/201423.3023.6122.5422.77175,256
10/8/201422.4623.3721.9423.32200,618
10/7/201422.6522.9522.1622.48250,717
10/6/201423.7923.9822.7622.96183,199
10/3/201423.9124.2923.5923.65120,341
  • Showing 1-100 of 1,017 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center