FLDM

Historical Stock Prices

$32.31
*  
0.30
0.94%
Get FLDM Alerts
*Delayed - data as of Dec. 24, 2014  -  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: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 32.25 32.65 31.84 32.31 58,721
12/23/2014 33.2 33.2 31.76 32.01 115,013
12/22/2014 32.69 32.99 32.05 32.99 155,082
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
09/18/2014 28.5 28.61 27.91 28.1 192,761
09/17/2014 28.75 28.93 28.24 28.45 192,680
09/16/2014 28.41 28.9375 28.2 28.45 253,376
09/15/2014 30.83 31.07 28.357 28.61 396,016
09/12/2014 31.16 31.8 30.56 31.04 282,274
09/11/2014 30.89 31.22 30.59 31.09 422,861
09/10/2014 29.68 31.37 29.68 31.26 285,977
09/09/2014 29.65 29.98 28.96 29.7 240,282
09/08/2014 28.57 30 28.48 29.8 223,707
09/05/2014 28.78 28.82 27.82 28.75 116,665
09/04/2014 28.38 29.3 28.12 28.85 190,525
09/03/2014 28.73 28.98 27.84 28.36 951,870
09/02/2014 27.71 29.89 27.54 28.6 665,698
08/29/2014 26.77 27.31 26.44 27.22 97,706
08/28/2014 26.59 26.94 26.56 26.7 111,644
08/27/2014 27.01 27.15 26.69 26.79 90,139
08/26/2014 25.98 27.03 25.83 26.94 212,464
08/25/2014 26.37 26.66 25.98 26 128,187
08/22/2014 26.34 26.71 26 26.12 244,136
08/21/2014 27.95 28.24 26.23 26.29 262,773
08/20/2014 27.73 28.17 27.5 28.05 219,757
08/19/2014 28 28.22 27.74 27.94 139,292
08/18/2014 28.03 28.13 27.79 28.02 167,948
08/15/2014 27.85 27.91 27.03 27.85 170,494
08/14/2014 27.43 27.93 27.16 27.57 116,277
08/13/2014 26.77 27.84 26.68 27.35 227,015
08/12/2014 27.14 27.5 26.41 26.56 244,520
08/11/2014 27.14 27.4 26.75 27.27 261,896
08/08/2014 26.32 27.04 26.1 26.91 156,767
08/07/2014 26.34 26.8999 26.06 26.28 131,781
08/06/2014 26.66 26.95 26.03 26.31 267,332
08/05/2014 27.61 28.64 26.62 27 528,632
08/04/2014 28.95 28.97 26.76 27.8 588,950
08/01/2014 30.02 31.06 28.5001 28.83 621,462
07/31/2014 29.58 29.72 28.26 28.63 501,837
07/30/2014 28.73 30.24 28.68 30.11 360,054
07/29/2014 27.23 28.45 27.1 28.4 202,634
07/28/2014 27.53 27.564 26.58 27.13 152,310
07/25/2014 28.02 28.3199 27.382 27.43 349,312
07/24/2014 29 29.098 28.2 28.34 474,442
07/23/2014 27.72 29.03 27.6675 28.96 319,309
07/22/2014 28.02 28.36 27.41 27.56 195,377
07/21/2014 26.79 28 26.63 27.79 283,630
07/18/2014 27.15 27.32 26.45 27.05 455,931
07/17/2014 29.37 29.37 26.89 27.17 412,228
07/16/2014 31.54 31.7 29.66 29.67 282,866
07/15/2014 31.98 32.12 30.77 31.29 659,072
07/14/2014 31.3 32.48 30.85 32.08 558,616
07/11/2014 29.85 30.98 29.6 30.82 245,768
07/10/2014 28.89 30.16 28.7 29.82 302,253
07/09/2014 30.2 30.25 28.78 29.61 316,884
07/08/2014 30.72 30.8 29.06 30.05 706,013
07/07/2014 31.06 31.39 30.21 30.85 387,439
07/03/2014 31.04 31.16 30.404 31.16 151,517
07/02/2014 30.19 31.4 30.16 30.8 275,360
07/01/2014 29.5 30.33 29.14 30.16 216,340
06/30/2014 29.02 30 28.84 29.4 333,532
06/27/2014 29.09 29.33 28.48 29.04 445,731
06/26/2014 29.21 29.45 28.6 29.29 170,677
06/25/2014 28.28 29.21 27.93 29.18 200,173
06/24/2014 28.6 29.47 28.22 28.48 468,062
06/23/2014 28.77 29.13 28.14 28.6 184,688
06/20/2014 29.04 29.13 28.23 28.61 361,376
06/19/2014 29 29.01 28.5 28.84 160,162
06/18/2014 28.81 29.31 28.29 28.8 153,228
06/17/2014 28.53 29.04 28.312 28.8 216,099
06/16/2014 27.64 28.67 27.56 28.65 153,584
06/13/2014 28.13 28.3 27.33 27.83 270,336
06/12/2014 28.42 28.7999 27.89 28.11 246,166
06/11/2014 28.24 29.29 27.87 28.66 480,386
06/10/2014 27.35 28.57 27.302 28.52 311,204
06/09/2014 26.96 28.04 26.96 27.56 263,128
06/06/2014 26.5 27.61 26.23 27.13 295,026
06/05/2014 25.46 26.32 25.36 26.29 480,286
06/04/2014 25.42 25.83 24.9 25.46 357,769
06/03/2014 25.71 26.56 25.3 25.51 1,008,636
06/02/2014 27.48 27.86 24.94 25.68 616,320
05/30/2014 28.88 28.88 27.66 27.74 539,865
05/29/2014 29.41 29.58 28.69 28.75 205,548
05/28/2014 29.43 29.66 28.71 29.15 382,349
05/27/2014 29.14 29.8 28.54 29.63 386,738
05/23/2014 28.11 28.85 27.95 28.76 237,501
05/22/2014 27.25 28.37 27.16 28.13 172,533
05/21/2014 27.58 28.25 26.67 27.25 322,072
05/20/2014 28.45 28.87 27.29 27.52 456,785
05/19/2014 27.08 29.38 26.77 28.68 468,439
05/16/2014 27.82 27.82 26.5075 27.08 550,755
05/15/2014 28.53 28.83 27.1601 27.67 524,884
05/14/2014 29.87 30.01 28.7 28.83 504,070
05/13/2014 30.56 31.69 29.76 29.89 522,839
05/12/2014 29.96 30.89 28.6647 30.58 415,449
05/09/2014 29.93 30.85 29.42 29.9 551,563
05/08/2014 32.53 32.81 30.04 30.09 1,019,624
05/07/2014 32.63 33.66 31.55 32.71 1,011,868
05/06/2014 35.72 37.22 32.61 32.78 1,721,207
05/05/2014 37.71 39.205 37.09 39.05 260,109
05/02/2014 37.59 38.37 36.81 37.95 292,861
05/01/2014 37.38 38.22 35.88 37.55 360,417
04/30/2014 36.78 39.55 35.81 37.56 416,608
04/29/2014 35.53 37.3 35.01 36.93 301,030
04/28/2014 35.91 37.1 33.55 35.35 264,993
04/25/2014 37.51 37.73 35.551 35.66 240,497
04/24/2014 39.77 39.77 37.68 37.8 180,265
04/23/2014 40.55 40.55 39.14 39.46 407,552
04/22/2014 38.06 39.29 37.4 38.99 370,098
04/21/2014 37.28 38.27 36.55 38.08 298,749
04/17/2014 36.29 37.38 35.661 37.1 254,891
04/16/2014 35.19 36.75 34.972 36.35 295,156
04/15/2014 35.32 36.06 33.79 34.81 424,650
04/14/2014 35.83 37.92 35.02 35.27 906,750
04/11/2014 34.51 35.52 33.17 33.63 976,083
04/10/2014 36.34 36.96 34.64 34.93 381,875
04/09/2014 35.22 36.65 34.92 36.54 282,024
04/08/2014 35.16 35.82 33.65 35.02 560,707
04/07/2014 37.51 37.51 34.38 35.07 858,807
04/04/2014 43.18 43.68 38.01 38.19 742,811
04/03/2014 45.72 45.95 42.84 42.94 518,071
04/02/2014 45.48 46.0175 45.31 45.72 166,984
04/01/2014 44.07 45.74 43.81 45.23 333,647
03/31/2014 42.46 44.2499 42.46 44.07 404,706
03/28/2014 41.2 43 41.18 42.23 473,057
03/27/2014 41.26 42.23 40.07 41.18 462,377
03/26/2014 43.81 44.222 41.28 41.29 315,319
03/25/2014 45.3 45.95 43.11 43.35 479,421
03/24/2014 47.53 47.79 44.72 45.15 294,504
03/21/2014 47.93 48.45 47.3 47.53 393,061
03/20/2014 47.66 48 47.6 47.88 223,250
03/19/2014 48.25 48.6 47.4301 47.87 199,664
03/18/2014 48 48.21 47.42 48.15 373,043
03/17/2014 47.76 48.11 47.56 47.87 214,606
03/14/2014 46.65 47.99 46.65 47.55 333,222
03/13/2014 47.64 48.25 46.45 47.01 340,386
03/12/2014 47.1 47.819 46.92 47.63 170,159
03/11/2014 48.2 49.279 47.15 47.43 425,021
03/10/2014 47.27 48.24 47.27 48.1 168,328
03/07/2014 48.26 48.82 46.76 47.81 316,045
03/06/2014 48.95 49.17 47.41 48.26 269,819
03/05/2014 47.71 49.28 46.825 48.89 564,938
03/04/2014 46.66 48.4 46.48 47.67 338,277
03/03/2014 45.75 46.44 45.01 46.14 218,028
02/28/2014 47.65 47.89 46.01 46.85 340,501
02/27/2014 47.81 49.4553 46.86 47.62 333,280
02/26/2014 45.95 48.92 45.95 48.06 495,047
02/25/2014 45.99 46.32 45.37 46.11 274,465
02/24/2014 46 47.63 45.88 45.97 343,877
02/21/2014 48 48.4999 45.72 45.85 313,567
02/20/2014 44.25 48.43 43.85 47.75 560,580
02/19/2014 45.25 45.99 44.01 44.3 271,593
02/18/2014 44.07 45.86 44.07 45.45 316,135
02/14/2014 43.51 44.75 42.86 44.18 284,715
02/13/2014 42.32 43.02 42.1 43.01 241,641
02/12/2014 42.29 42.94 42.1 42.59 285,620
02/11/2014 43.05 43.834 42.06 42.43 254,564
02/10/2014 42.71 43.69 42.03 43.18 445,138
02/07/2014 43.06 45.11 41.5 43.11 1,081,589
02/06/2014 45.11 46.58 44.011 46.07 374,504
02/05/2014 44.59 46.14 43.83 45.32 296,691
02/04/2014 43.82 44.75 42.69 44.69 222,486
02/03/2014 45.31 46.37 43.42 43.6 478,736
01/31/2014 43.28 45.365 41.5 45.12 507,975
01/30/2014 41.29 44.68 41.01 44.58 1,562,641
01/29/2014 39.8 40.4 36.44 39.96 1,811,018
01/28/2014 39.98 41.14 39.88 40.98 181,294
01/27/2014 41.7 42 39.2 39.81 276,128
01/24/2014 40.85 41.87 40.51 41.12 377,364
01/23/2014 41.28 42.145 40.7982 41.08 224,774
01/22/2014 41.33 41.89 41.09 41.39 120,210
01/21/2014 42.84 43.32 41.04 41.39 149,695
01/17/2014 42.15 42.75 41.4901 42.49 189,928
01/16/2014 41.59 42.56 41.22 42.08 392,888
01/15/2014 43.26 43.88 41.22 41.48 309,039
01/14/2014 42.89 44 41.22 43.56 460,108
01/13/2014 40.89 41.53 40.14 40.62 215,340
01/10/2014 39.9 41.7 39.19 41.14 355,022
01/09/2014 39.39 40.18 38.89 39.92 450,176
01/08/2014 38.39 39.17 37.31 39.15 251,982
01/07/2014 36.78 38.29 34.77 38.23 393,715
01/06/2014 37.13 37.9 36.63 36.7 222,888
01/03/2014 36.8 37.11 36.21 36.87 365,282
01/02/2014 38.03 38.29 36.02 36.8 329,442
12/31/2013 38.54 38.89 38.01 38.282 193,063
12/30/2013 39.24 39.569 38.18 38.59 226,866
12/27/2013 39 39.59 38.62 39.37 191,833
12/26/2013 38.23 39.16 38.23 38.88 176,808
12/24/2013 38.06 38.51 37.59 38.15 111,357
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?