$6.48 +0.15 (%) Fluidigm Corp - NASDAQ

Feb. 5, 2016 | 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
2/5/20167.527.545.646.48871,230
2/4/20166.426.596.166.33390,022
2/3/20166.396.766.046.48397,447
2/2/20166.276.686.216.37436,819
2/1/20166.606.896.336.45619,088
1/29/20166.306.716.256.71385,118
1/28/20166.686.716.236.32701,983
1/27/20166.506.806.426.63440,485
1/26/20166.656.656.246.58597,196
1/25/20166.556.906.506.63317,054
1/22/20166.756.896.536.70528,249
1/21/20166.176.615.876.541,022,061
1/20/20166.896.894.846.222,237,147
1/19/20168.818.857.167.441,199,058
1/15/20168.388.737.578.68480,202
1/14/20168.118.917.928.57539,334
1/13/20168.829.327.527.97761,897
1/12/20169.5310.448.108.801,010,202
1/11/20169.349.348.208.77987,326
1/8/20169.8210.099.229.24331,178
1/7/20169.7510.239.589.80485,915
1/6/20169.4910.989.319.57331,613
1/5/201610.1510.379.369.62367,568
1/4/201610.6110.9110.0310.12503,889
12/31/201510.6411.0010.6410.81198,622
12/30/201510.7811.1910.5010.69228,318
12/29/201510.6711.1910.6710.86159,217
12/28/201511.1211.1210.4810.57173,514
12/24/201510.6911.2410.5611.14196,166
12/23/201510.7410.9210.5610.72254,627
12/22/201511.1311.1510.5610.65211,696
12/21/201510.7711.1310.5811.09263,186
12/18/201510.4010.8910.2010.72436,422
12/17/201510.3610.5410.0510.42244,390
12/16/201510.1510.409.9610.34273,470
12/15/20159.5210.419.5110.10321,835
12/14/20159.409.769.359.44273,605
12/11/20159.799.929.309.36337,159
12/10/20159.8010.129.609.98305,585
12/9/201510.0710.419.759.85340,422
12/8/20159.6110.219.4310.11220,909
12/7/201510.1810.279.609.70361,510
12/4/201510.0710.449.9210.18310,079
12/3/201510.8210.8210.0510.09311,302
12/2/201511.5011.5110.7110.77368,576
12/1/201511.4911.6611.1911.50514,969
11/30/201510.6511.4610.6111.37554,053
11/27/201510.9310.9310.5210.60155,529
11/25/201510.3410.9710.1910.86445,505
11/24/20159.9310.369.8610.34383,012
11/23/20159.7510.009.629.97524,384
11/20/201510.1510.299.789.80378,831
11/19/201510.2210.319.8010.05521,489
11/18/20159.8410.279.8410.21400,687
11/17/201510.1110.139.769.85560,356
11/16/201510.0710.299.7510.15543,902
11/13/201510.1310.179.7510.11437,864
11/12/201510.1610.5910.1410.181,427,115
11/11/20159.9810.669.9510.332,080,447
11/10/20159.9810.039.539.86611,979
11/9/201510.3010.539.9410.04530,145
11/6/201510.1210.599.9610.29604,425
11/5/201511.0511.1810.2410.35547,384
11/4/201512.0212.0910.5311.00800,848
11/3/201511.5012.0811.2911.95738,657
11/2/201510.7011.7010.5611.571,450,571
10/30/20159.3310.988.6410.813,947,258
10/29/20157.437.677.267.38709,356
10/28/20157.447.667.207.48461,545
10/27/20157.547.767.427.45473,456
10/26/20157.968.277.527.59544,908
10/23/20158.128.357.967.96278,347
10/22/20158.058.237.818.03312,758
10/21/20158.408.417.787.93345,718
10/20/20158.638.708.298.31239,896
10/19/20159.069.248.548.58510,975
10/16/20159.329.709.089.12397,098
10/15/20159.059.408.939.27339,724
10/14/20158.859.428.858.99916,014
10/13/20159.359.898.748.78671,571
10/12/20159.539.619.319.40377,751
10/9/20159.509.679.419.57314,827
10/8/20159.429.609.239.50266,631
10/7/20159.499.639.299.49483,698
10/6/20158.969.458.909.40488,389
10/5/20158.449.058.419.01642,834
10/2/20157.998.417.518.37736,998
10/1/20158.098.647.938.08710,898
9/30/20158.198.567.878.11525,322
9/29/20158.528.868.018.13521,825
9/28/20159.249.248.358.48641,416
9/25/201510.3510.439.209.21478,380
9/24/201510.3510.5710.0410.23276,867
9/23/201510.8410.9510.4010.40445,887
9/22/201511.0611.0610.6910.80437,562
9/21/201511.6512.0011.1811.24477,609
9/18/201511.5311.8111.4311.51387,580
9/17/201511.9212.0111.7311.76396,247
9/16/201511.7012.0611.5711.97479,483
9/15/201511.3711.9911.3111.78458,278
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center