$26.33 0.00 (%) Fluidigm Corp - NASDAQ

Sep. 19, 2014 | 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
9/19/201428.2728.2726.2826.33361,085
9/18/201428.5028.6127.9128.10192,761
9/17/201428.7528.9328.2428.45192,680
9/16/201428.4128.9428.2028.45253,376
9/15/201430.8331.0728.3628.61396,016
9/12/201431.1631.8030.5631.04282,274
9/11/201430.8931.2230.5931.09422,861
9/10/201429.6831.3729.6831.26285,977
9/9/201429.6529.9828.9629.70240,282
9/8/201428.5730.0028.4829.80223,707
9/5/201428.7828.8227.8228.75116,665
9/4/201428.3829.3028.1228.85190,525
9/3/201428.7328.9827.8428.36951,870
9/2/201427.7129.8927.5428.60665,698
8/29/201426.7727.3126.4427.2297,706
8/28/201426.5926.9426.5626.70111,644
8/27/201427.0127.1526.6926.7990,139
8/26/201425.9827.0325.8326.94212,464
8/25/201426.3726.6625.9826.00128,187
8/22/201426.3426.7126.0026.12244,136
8/21/201427.9528.2426.2326.29262,773
8/20/201427.7328.1727.5028.05219,757
8/19/201428.0028.2227.7427.94139,292
8/18/201428.0328.1327.7928.02167,948
8/15/201427.8527.9127.0327.85170,494
8/14/201427.4327.9327.1627.57116,277
8/13/201426.7727.8426.6827.35227,015
8/12/201427.1427.5026.4126.56244,520
8/11/201427.1427.4026.7527.27261,896
8/8/201426.3227.0426.1026.91156,767
8/7/201426.3426.9026.0626.28131,781
8/6/201426.6626.9526.0326.31267,332
8/5/201427.6128.6426.6227.00528,632
8/4/201428.9528.9726.7627.80588,950
8/1/201430.0231.0628.5028.83622,489
7/31/201429.5829.7228.2628.63501,837
7/30/201428.7330.2428.6830.11360,054
7/29/201427.2328.4527.1028.40202,634
7/28/201427.5327.5626.5827.13154,986
7/25/201428.0228.3227.3827.43349,312
7/24/201429.0029.1028.2028.34474,642
7/23/201427.7229.0327.6728.96319,309
7/22/201428.0228.3627.4127.56195,377
7/21/201426.7928.0026.6327.79283,633
7/18/201427.1527.3226.4527.05455,931
7/17/201429.3729.3726.8927.17412,228
7/16/201431.5431.7029.6629.67282,866
7/15/201431.9832.1230.7731.29659,072
7/14/201431.3032.4830.8532.08558,616
7/11/201429.8530.9829.6030.82245,768
7/10/201428.8930.1628.7029.82302,253
7/9/201430.2030.2528.7829.61316,884
7/8/201430.7230.8029.0630.05706,013
7/7/201431.0631.3930.2130.85387,439
7/3/201431.0431.1630.4031.16151,517
7/2/201430.1931.4030.1630.80275,360
7/1/201429.5030.3329.1430.16216,340
6/30/201429.0230.0028.8429.40333,532
6/27/201429.0929.3328.4829.04446,482
6/26/201429.2129.4528.6029.29170,677
6/25/201428.2829.2127.9329.18200,173
6/24/201428.6029.4728.2228.48468,062
6/23/201428.7729.1328.1428.60184,688
6/20/201429.0429.1328.2328.61361,376
6/19/201429.0029.0128.5028.84160,162
6/18/201428.8129.3128.2928.80153,228
6/17/201428.5329.0428.3128.80216,099
6/16/201427.6428.6727.5628.65153,584
6/13/201428.1328.3027.3327.83270,336
6/12/201428.4228.8027.8928.11246,166
6/11/201428.2429.2927.8728.66480,386
6/10/201427.3528.5727.3028.52311,204
6/9/201426.9628.0426.9627.56263,128
6/6/201426.5027.6126.2327.13295,026
6/5/201425.4626.3225.3626.29480,286
6/4/201425.4225.8324.9025.46357,769
6/3/201425.7126.5625.3025.511,008,636
6/2/201427.4827.8624.9425.68616,320
5/30/201428.8828.8827.6627.74539,865
5/29/201429.4129.5828.6928.75205,548
5/28/201429.4329.6628.7129.15382,349
5/27/201429.1429.8028.5429.63386,738
5/23/201428.1128.8527.9528.76237,501
5/22/201427.2528.3727.1628.13174,289
5/21/201427.5828.2526.6727.25322,072
5/20/201428.4528.8727.2927.52456,785
5/19/201427.0829.3826.7728.68468,439
5/16/201427.8227.8226.5127.08550,755
5/15/201428.5328.8327.1627.67525,415
5/14/201429.8730.0128.7028.83504,070
5/13/201430.5631.6929.7629.89522,839
5/12/201429.9630.8928.6730.58415,449
5/9/201429.9330.8529.4229.90551,563
5/8/201432.5332.8130.0430.091,019,624
5/7/201432.6333.6631.5532.711,011,868
5/6/201435.7237.2232.6132.781,729,046
5/5/201437.7139.2137.0939.05261,936
5/2/201437.5938.3736.8137.95292,861
5/1/201437.3838.2235.8837.55360,417
4/30/201436.7839.5535.8137.56416,844
  • Showing 1-100 of 908 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center