FLDM

Fluidigm Corporation Historical Stock Prices

$32.7
*  
1.69
5.45%
Get FLDM Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading FLDM now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    FLDM Pre-Market
 
 
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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  30.95  32.83  30.54  32.70 452,059
12/19/2014 30.95 32.83 30.54 32.7 452,159
12/18/2014 30.43 31.34 30.11 31.01 221,482
12/17/2014 28.29 29.98 27.99 29.95 155,525
12/16/2014 27.84 29.1 27.57 28.29 211,486
12/15/2014 27.2 28.14 26.655 27.91 315,958
12/12/2014 26.87 27.88 26.65 27.21 181,317
12/11/2014 27.73 28.02 27.02 27.25 179,251
12/10/2014 27.91 28.33 27.49 27.54 127,385
12/09/2014 27.44 28.19 27.25 27.99 177,934
12/08/2014 29.07 29.8 27.75 27.805 201,200
12/05/2014 29.04 29.795 29.04 29.33 147,081
12/04/2014 29.51 29.61 28.75 29.03 161,975
12/03/2014 29.38 30.09 29.142 29.45 174,639
12/02/2014 29.47 30.44 29.09 29.28 910,632
12/01/2014 30.35 30.35 28.88 29.3 403,942
11/28/2014 31.36 31.55 30.68 30.83 122,843
11/26/2014 29.95 31.3 29.78 31.24 195,485
11/25/2014 30 30.2 29.47 29.88 202,328
11/24/2014 30 30.05 29.73 29.93 188,817
11/21/2014 31.21 31.21 30.0524 30.14 152,883
11/20/2014 30.14 30.91 29.48 30.72 234,126
11/19/2014 30.75 30.775 30.08 30.38 298,746
11/18/2014 30.16 31.05 29.78 30.93 260,784
11/17/2014 30 30.76 29.52 30.01 173,223
11/14/2014 29.93 30.46 29.66 29.99 210,606
11/13/2014 30 30.48 29.58 29.88 128,913
11/12/2014 29.31 29.91 28.94 29.89 290,552
11/11/2014 28.97 29.67 28.505 29.52 268,783
11/10/2014 28.78 29.37 28.522 29 252,579
11/07/2014 29.2 29.78 28.05 28.9 311,337
11/06/2014 28.27 29.22 27.92 29.14 199,485
11/05/2014 28.13 28.74 27.67 28.2 203,239
11/04/2014 27.16 27.88 27 27.83 152,998
11/03/2014 29.15 29.22 26.65 27.24 483,698
10/31/2014 28.7 30.47 28.37 29 458,208
10/30/2014 28.32 29.3191 28.07 29.22 160,897
10/29/2014 28.34 28.74 27.59 28.56 128,772
10/28/2014 28.27 28.6199 26.89 28.26 352,749
10/27/2014 27.72 28.27 27.64 27.98 195,778
10/24/2014 27.63 28.25 27.62 27.95 207,389
10/23/2014 26.95 27.98 26.48 27.61 257,670
10/22/2014 26.95 27.224 26.161 26.65 191,731
10/21/2014 26.11 27.07 25.98 26.75 200,423
10/20/2014 25.46 26.66 25.37 25.82 145,978
10/17/2014 26.85 26.98 25.4 25.6 249,113
10/16/2014 24.42 26.77 24 26.4 439,794
10/15/2014 22.32 24.98 21.9 24.88 335,952
10/14/2014 22.39 23.35 22.1 22.77 197,209
10/13/2014 22.05 23.1 21.71 22.13 182,642
10/10/2014 22.63 23.13 22.01 22.06 151,471
10/09/2014 23.3 23.61 22.535 22.77 175,256
10/08/2014 22.46 23.37 21.94 23.32 200,618
10/07/2014 22.65 22.9495 22.16 22.48 250,717
10/06/2014 23.79 23.98 22.76 22.96 183,199
10/03/2014 23.91 24.29 23.59 23.65 120,341
10/02/2014 23.75 24.1 22.76 23.62 461,359
10/01/2014 24.53 24.905 23.24 23.85 317,527
09/30/2014 25.45 25.756 24.41 24.5 231,427
09/29/2014 25.06 25.6366 25.05 25.465 127,178
09/26/2014 25.27 25.52 24.97 25.44 144,617
09/25/2014 25.4 25.44 24.94 25.21 181,777
09/24/2014 25.17 25.81 25.17 25.39 177,702
09/23/2014 25.95 26.1 25.04 25.09 165,768
09/22/2014 26.15 26.305 25.76 26.15 225,290
09/19/2014 28.27 28.27 26.28 26.33 361,085
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?