FLDM

Fluidigm Corporation Historical Stock Prices

$38.49
*  
0.78
2.07%
Get FLDM Alerts
*Delayed - data as of May 4, 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: 1 Year, From 04-MAY-2014 TO 04-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.
16:00  37.89  39.84  37.67  38.49 458,081
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
02/26/2015 41.58 42.73 41.234 42.44 229,619
02/25/2015 40.66 41.89 40.42 41.68 192,790
02/24/2015 40.48 41.33 39.634 40.57 148,525
02/23/2015 38.65 41.51 38.65 40.87 207,838
02/20/2015 39.03 39.23 38.5401 38.97 283,276
02/19/2015 38.55 39.27 38.35 38.97 183,921
02/18/2015 38.53 38.99 38.24 38.72 116,659
02/17/2015 37.84 38.89 37.16 38.83 161,900
02/13/2015 38.36 38.7 37.68 37.93 189,476
02/12/2015 37.63 38.93 37.152 38.4 236,093
02/11/2015 37.24 38.09 37.02 37.45 153,617
02/10/2015 37.99 38.11 37.24 37.45 153,565
02/09/2015 38.51 38.96 37.79 37.96 168,527
02/06/2015 39.85 40.98 38.17 38.54 308,245
02/05/2015 37.98 38.81 37.37 38.76 194,131
02/04/2015 37.89 38.79 37.38 37.7 216,536
02/03/2015 38.36 38.56 37.44 38.23 379,415
02/02/2015 38.61 39.1 37.66 38.29 271,332
01/30/2015 39.46 40.3642 38.3 38.53 355,087
01/29/2015 37.7 39.85 36.96 39.78 380,327
01/28/2015 38.82 39.46 37.44 37.71 237,098
01/27/2015 37.94 39.62 37.332 38.55 282,023
01/26/2015 37.49 38.82 36.93 38.68 237,516
01/23/2015 37.1 37.922 36.59 37.44 178,267
01/22/2015 37.12 37.28 35.77 37.07 221,538
01/21/2015 37.09 38.28 36.51 36.68 528,310
01/20/2015 35.41 37.83 33.7255 37.13 480,503
01/16/2015 33.13 34.3699 32.426 33.81 269,663
01/15/2015 34.24 34.24 32.95 33.27 298,640
01/14/2015 35.75 35.946 34.16 34.4 247,671
01/13/2015 37.32 37.58 34.725 35.26 256,506
01/12/2015 36.51 38.34 36.07 36.9 334,876
01/09/2015 36.19 36.72 35.18 36.33 212,583
01/08/2015 35.45 37.03 35.32 36.23 323,959
01/07/2015 33.72 35.34 33.59 35.08 467,398
01/06/2015 33.98 33.98 32.44 33.45 180,442
01/05/2015 33.43 34.26 33.4 33.71 287,187
01/02/2015 34.06 34.3875 32.43 33.61 167,536
12/31/2014 33.6 34.17 33.42 33.73 270,364
12/30/2014 32.89 33.72 32.53 33.56 215,737
12/29/2014 33.25 33.5 32.4 32.68 176,537
12/26/2014 32.5 33.24 32.39 33.14 82,348
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
*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?