FLDM

Historical Stock Prices

$9.58
*  
0.37
3.72%
Get FLDM Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading FLDM now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 9.98 10.32 9.45 9.58 254,946
04/28/2016 9.94 10.3 9.94 9.95 108,377
04/27/2016 9.79 10.08 9.79 9.97 157,166
04/26/2016 9.92 9.92 9.64 9.81 154,561
04/25/2016 10.04 10.224 9.625 9.9 203,383
04/22/2016 9.81 10.19 9.81 10.08 169,001
04/21/2016 9.28 9.85 9.28 9.79 330,269
04/20/2016 9.14 9.43 9.14 9.26 164,470
04/19/2016 8.96 9.23 8.88 9.17 285,965
04/18/2016 9.12 9.12 8.79 8.95 173,728
04/15/2016 8.7 9.19 8.56 9.1 251,592
04/14/2016 8.68 8.85 8.67 8.72 514,921
04/13/2016 8.53 8.84 8.47 8.69 424,704
04/12/2016 8.86 8.96 8.5 8.53 1,266,971
04/11/2016 8.83 9.08 8.735 8.79 231,781
04/08/2016 8.44 8.9 8.39 8.79 258,020
04/07/2016 8.38 8.48 8.17 8.32 222,015
04/06/2016 8.25 8.52 8.145 8.41 221,700
04/05/2016 8.24 8.35 8.09 8.2 253,812
04/04/2016 8.36 8.6 8.28 8.33 268,124
04/01/2016 8.09 8.335 7.97 8.32 201,590
03/31/2016 8.08 8.24 7.94 8.07 198,083
03/30/2016 7.99 8.18 7.89 8.1 244,412
03/29/2016 7.34 8 7.25 7.95 263,610
03/28/2016 7.5 7.52 7.15 7.38 194,870
03/24/2016 7.41 7.5298 7.26 7.47 131,226
03/23/2016 7.65 7.925 7.48 7.5 339,998
03/22/2016 7.66 7.79 7.55 7.71 187,752
03/21/2016 7.48 8.03 7.48 7.72 233,058
03/18/2016 7.21 7.62 7.1 7.53 605,690
03/17/2016 7.09 7.32 6.93 7.18 273,805
03/16/2016 7.31 7.48 6.94 7.09 317,827
03/15/2016 7.81 7.81 7.28 7.38 282,499
03/14/2016 7.65 8.0122 7.51 7.9 363,613
03/11/2016 7.5 7.7 7.37 7.69 299,084
03/10/2016 7.46 7.63 7.13 7.44 382,456
03/09/2016 7.38 7.45 7.04 7.44 299,086
03/08/2016 7.3 7.5 7.18 7.3 1,905,882
03/07/2016 7.09 7.37 7.06 7.35 827,385
03/04/2016 7.23 7.34 7.07 7.1 325,875
03/03/2016 7.04 7.24 7.04 7.22 354,251
03/02/2016 6.74 7.1 6.74 7.06 343,476
03/01/2016 6.72 6.98 6.5 6.8 195,131
02/29/2016 6.64 6.86 6.52 6.63 315,576
02/26/2016 6.39 6.67 6.39 6.64 336,186
02/25/2016 6.4 6.59 6.14 6.4 165,050
02/24/2016 6.21 6.5 5.97 6.41 215,882
02/23/2016 6.33 6.49 6.24 6.3 349,073
02/22/2016 6.16 6.6 5.907 6.4 333,146
02/19/2016 6.15 6.42 6 6.15 192,013
02/18/2016 6.38 6.64 6.16 6.23 258,273
02/17/2016 6.22 6.5 6.18 6.39 356,318
02/16/2016 5.91 6.22 5.81 6.19 333,606
02/12/2016 6.04 6.44 5.64 5.83 320,535
02/11/2016 5.58 6.14 5.37 6.02 1,323,916
02/10/2016 5.87 6.5 5.64 5.7 434,393
02/09/2016 5.43 5.99 5.09 5.78 746,234
02/08/2016 6.42 6.44 5.24 5.47 1,256,675
02/05/2016 7.52 7.54 5.64 6.48 871,230
02/04/2016 6.42 6.59 6.16 6.33 390,022
02/03/2016 6.39 6.755 6.04 6.48 397,447
02/02/2016 6.27 6.68 6.21 6.37 436,819
02/01/2016 6.6 6.89 6.33 6.45 619,088
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?