$9.21 +0.59 (%) Fluidigm Corp - NASDAQ

May. 24, 2016 | 01:30 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
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
3/8/20167.307.507.187.301,905,882
3/7/20167.097.377.067.35827,385
3/4/20167.237.347.077.10325,875
3/3/20167.047.247.047.22354,251
3/2/20166.747.106.747.06343,476
3/1/20166.726.986.506.80195,131
2/29/20166.646.866.526.63315,576
2/26/20166.396.676.396.64336,186
2/25/20166.406.596.146.40165,050
2/24/20166.216.505.976.41215,882
2/23/20166.336.496.246.30349,073
2/22/20166.166.605.916.40333,146
2/19/20166.156.426.006.15192,013
2/18/20166.386.646.166.23258,273
2/17/20166.226.506.186.39356,318
2/16/20165.916.225.816.19333,606
2/12/20166.046.445.645.83320,535
2/11/20165.586.145.376.021,323,916
2/10/20165.876.505.645.70434,393
2/9/20165.435.995.095.78746,234
2/8/20166.426.445.245.471,256,675
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center