FLDM

Fluidigm Corporation Historical Stock Prices

$22.93
*  
0.50
2.13%
Get FLDM Alerts
*Delayed - data as of Jul. 2, 2015  -  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 03-APR-2015 TO 03-JUL-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.
16:00  23.35  23.41  22.66  22.93 150,831
07/02/2015 23.35 23.41 22.66 22.93 150,831
07/01/2015 24.43 24.43 22.63 23.43 360,302
06/30/2015 24.25 24.34 23.76 24.2 267,701
06/29/2015 25.05 25.49 23.78 23.88 237,255
06/26/2015 25.51 26.11 25.12 25.4 267,659
06/25/2015 25.95 25.95 25.15 25.56 155,589
06/24/2015 25.84 25.85 25.5 25.69 365,678
06/23/2015 25.4 25.97 25.13 25.93 317,980
06/22/2015 25.53 26 25.16 25.21 488,382
06/19/2015 25.3 25.4899 24.97 25.29 330,933
06/18/2015 25.24 25.76 24.9693 25.2 319,042
06/17/2015 25.39 25.78 24.855 25.02 367,952
06/16/2015 24.42 25.28 24.3 25.16 235,259
06/15/2015 24.2 24.75 24.175 24.51 205,175
06/12/2015 24.3 24.6716 24.11 24.55 230,765
06/11/2015 24.65 24.895 24.13 24.37 233,831
06/10/2015 24.37 25 24.03 24.65 356,881
06/09/2015 23.61 24.18 23.04 24.09 480,696
06/08/2015 23.56 23.79 23.37 23.66 256,837
06/05/2015 23.36 23.75 23.13 23.64 410,820
06/04/2015 24.32 24.54 23.02 23.39 639,061
06/03/2015 23.56 24.46 23.42 24.32 304,427
06/02/2015 23.46 23.71 23.03 23.5 337,649
06/01/2015 22 24.37 22 23.69 883,421
05/29/2015 24.35 24.608 23.62 23.64 312,852
05/28/2015 24.55 24.74 23.937 24.33 286,173
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
*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?