FLDM

Fluidigm Corporation Historical Stock Prices

$24.465
*  
0.275
1.11%
Get FLDM Alerts
*Delayed - data as of May 28, 2015 14:49 ET  -  Find a broker to begin trading FLDM now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    FLDM Real Time
 
 
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 27-FEB-2015 TO 27-MAY-2015

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.
14:49  24.55  24.74  23.937  24.465 225,765
05/27/2015 24.32 25.05 24 24.74 359,853
05/26/2015 24.47 24.54 23.87 24.31 310,834
05/22/2015 25.05 25.24 24.52 24.71 347,323
05/21/2015 25.7 25.97 24.9 25.23 258,454
05/20/2015 26.1 26.1 25.44 25.82 301,139
05/19/2015 26.1 26.18 25.26 25.99 295,756
05/18/2015 25.28 26.41 25.055 25.84 441,217
05/15/2015 25.26 25.41 24.65 25.03 437,648
05/14/2015 25.56 25.93 25.205 25.43 418,121
05/13/2015 26.82 27.1 25.36 25.54 554,462
05/12/2015 27.17 27.5 26.52 26.71 356,019
05/11/2015 26.78 28.75 26.33 27.57 1,053,454
05/08/2015 28.68 29 25.63 26.95 4,119,568
05/07/2015 36.76 38.73 35.94 37.43 801,785
05/06/2015 36.49 37 36.16 36.6 296,686
05/05/2015 38.61 38.99 36.39 36.5 356,046
05/04/2015 37.89 39.84 37.67 38.49 458,431
05/01/2015 37.63 38.05 36.6 37.71 298,089
04/30/2015 39.33 39.9999 36.81 37.46 325,385
04/29/2015 39.8 41.06 39.51 39.67 155,491
04/28/2015 40.5 41.31 39.2905 40.16 160,140
04/27/2015 42.5 43 40.5 40.62 246,652
04/24/2015 43.05 44.28 42.42 42.47 225,280
04/23/2015 43.04 43.7 41.855 43.2 142,460
04/22/2015 44.27 44.49 42.23 43.04 158,014
04/21/2015 44.71 45.12 44.27 44.4 103,070
04/20/2015 44.23 45.64 43.6 44.47 162,058
04/17/2015 43.73 44.51 42.34 43.97 191,922
04/16/2015 42.73 44.36 42.69 44.14 91,973
04/15/2015 42.11 43.55 41.76 42.98 176,011
04/14/2015 41.4 42.24 40.76 41.87 107,925
04/13/2015 42.45 43.13 41.26 41.45 139,359
04/10/2015 41.85 42.74 41.28 42.26 111,445
04/09/2015 42.97 43.18 41.26 41.53 127,136
04/08/2015 41.42 43.35 41.185 42.83 239,659
04/07/2015 40.72 41.91 40.72 41.26 170,531
04/06/2015 39.475 40.98 39.475 40.82 150,451
04/02/2015 40.58 41.17 39.27 39.58 171,625
04/01/2015 41.63 42.53 39.385 40.68 226,504
03/31/2015 42.68 43.18 41.52 42.1 164,974
03/30/2015 40.69 42.97 40.63 42.85 206,649
03/27/2015 40.18 41.29 39.89 40.32 261,901
03/26/2015 41.48 42.566 40.01 40.21 277,337
03/25/2015 44.47 44.722 41.5 41.63 244,905
03/24/2015 44.59 45.473 43.86 44.21 149,985
03/23/2015 45.12 45.64 44.21 44.72 131,476
03/20/2015 45.79 46.38 45.1 45.47 273,093
03/19/2015 44.8 45.98 44.45 45.54 198,374
03/18/2015 44.65 45.24 43.97 44.93 171,858
03/17/2015 43.64 45.07 43.38 44.91 127,490
03/16/2015 40.87 43.96 40.87 43.86 180,077
03/13/2015 41.24 41.74 40.74 40.89 176,001
03/12/2015 42 42.12 40.85 41.14 247,829
03/11/2015 41.17 41.89 40.5044 41.83 169,078
03/10/2015 41.41 42 40.29 41.32 106,355
03/09/2015 42.39 42.39 41.02 42.2 198,095
03/06/2015 43.39 43.66 41.99 42.25 176,190
03/05/2015 42.44 43.68 42.18 43.53 187,064
03/04/2015 41.66 42.76 41.09 42.02 247,536
03/03/2015 44.21 44.21 41.37 41.78 358,274
03/02/2015 44.25 44.9567 42.88 44.17 303,655
02/27/2015 42.25 44.49 41.572 44.2 294,022
*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?