$23.64 -0.69 (%) Fluidigm Corp - NASDAQ

May. 29, 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
5/28/201524.5524.7423.9424.33286,173
5/27/201524.3225.0524.0024.74359,853
5/26/201524.4724.5423.8724.31310,834
5/22/201525.0525.2424.5224.71347,323
5/21/201525.7025.9724.9025.23258,454
5/20/201526.1026.1025.4425.82301,139
5/19/201526.1026.1825.2625.99295,756
5/18/201525.2826.4125.0625.84441,217
5/15/201525.2625.4124.6525.03437,648
5/14/201525.5625.9325.2125.43418,121
5/13/201526.8227.1025.3625.54554,462
5/12/201527.1727.5026.5226.71356,019
5/11/201526.7828.7526.3327.571,053,454
5/8/201528.6829.0025.6326.954,119,618
5/7/201536.7638.7335.9437.43807,335
5/6/201536.4937.0036.1636.60296,686
5/5/201538.6138.9936.3936.50356,046
5/4/201537.8939.8437.6738.49458,431
5/1/201537.6338.0536.6037.71298,089
4/30/201539.3340.0036.8137.46325,385
4/29/201539.8041.0639.5139.67155,491
4/28/201540.5041.3139.2940.16160,140
4/27/201542.5043.0040.5040.62246,652
4/24/201543.0544.2842.4242.47225,280
4/23/201543.0443.7041.8643.20142,460
4/22/201544.2744.4942.2343.04158,014
4/21/201544.7145.1244.2744.40103,070
4/20/201544.2345.6443.6044.47162,058
4/17/201543.7344.5142.3443.97191,922
4/16/201542.7344.3642.6944.1492,052
4/15/201542.1143.5541.7642.98176,011
4/14/201541.4042.2440.7641.87107,925
4/13/201542.4543.1341.2641.45139,359
4/10/201541.8542.7441.2842.26111,445
4/9/201542.9743.1841.2641.53127,136
4/8/201541.4243.3541.1942.83239,659
4/7/201540.7241.9140.7241.26170,531
4/6/201539.4840.9839.4840.82150,451
4/2/201540.5841.1739.2739.58171,625
4/1/201541.6342.5339.3940.68226,504
3/31/201542.6843.1841.5242.10164,974
3/30/201540.6942.9740.6342.85206,649
3/27/201540.1841.2939.8940.32261,901
3/26/201541.4842.5740.0140.21277,337
3/25/201544.4744.7241.5041.63244,905
3/24/201544.5945.4743.8644.21149,985
3/23/201545.1245.6444.2144.72131,476
3/20/201545.7946.3845.1045.47273,093
3/19/201544.8045.9844.4545.54198,374
3/18/201544.6545.2443.9744.93171,858
3/17/201543.6445.0743.3844.91127,490
3/16/201540.8743.9640.8743.86180,077
3/13/201541.2441.7440.7440.89176,001
3/12/201542.0042.1240.8541.14247,829
3/11/201541.1741.8940.5041.83169,078
3/10/201541.4142.0040.2941.32106,355
3/9/201542.3942.3941.0242.20198,095
3/6/201543.3943.6641.9942.25176,190
3/5/201542.4443.6842.1843.53187,064
3/4/201541.6642.7641.0942.02247,536
3/3/201544.2144.2141.3741.78358,274
3/2/201544.2544.9642.8844.17303,655
2/27/201542.2544.4941.5744.20294,022
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
  • Showing 1-100 of 1,080 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center