FLDM

Fluidigm Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Fluidigm Corporation FLDM NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.25 -3.73% 6.46 20:00:00
Close Price Low Price High Price Open Price Previous Close
6.45 6.36 6.81 6.73 6.71
more quote information »

FLDM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.847.686.366.912,408,917-0.38-5.56%
1 Month7.139.246.367.532,454,428-0.67-9.4%
3 Months5.8222.005.428.737,401,4550.6411.0%
6 Months2.3522.002.0457.584,629,4604.11174.89%
1 Year4.8022.001.176.902,750,0871.6634.58%
3 Years5.1022.001.177.421,244,7321.3626.67%
5 Years8.2422.001.177.36866,422-1.78-21.6%

FLDM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 6.45 -0.26 -3.87% 6.73 6.81 6.36 1,832,495
Oct 22 2020 6.71 0.15 2.29% 6.50 6.75 6.42 1,316,031
Oct 21 2020 6.56 -0.38 -5.48% 6.90 6.95 6.54 1,631,059
Oct 20 2020 6.94 -0.21 -2.94% 7.08 7.195 6.72 1,872,480
Oct 19 2020 7.15 0.40 5.93% 7.49 7.68 7.00 4,905,974
Oct 16 2020 6.75 -0.06 -0.88% 6.84 6.95 6.59 2,319,041
Oct 15 2020 6.81 -0.08 -1.16% 6.82 7.068 6.7017 1,398,414
Oct 14 2020 6.89 -0.24 -3.37% 7.1261 7.26 6.76 1,888,228
Oct 13 2020 7.13 -0.11 -1.52% 7.22 7.36 7.07 1,634,846
Oct 12 2020 7.24 -0.57 -7.3% 7.90 7.99 7.23 2,492,421
Oct 09 2020 7.81 -0.29 -3.58% 8.15 8.27 7.76 1,467,433
Oct 08 2020 8.10 -0.44 -5.15% 9.24 9.24 8.02 3,953,140
Oct 07 2020 8.54 0.03 0.35% 8.48 8.87 8.47 1,342,472
Oct 06 2020 8.51 -0.13 -1.5% 8.74 9.01 8.27 3,018,039
Oct 05 2020 8.64 0.23 2.73% 8.37 8.82 8.33 2,064,376
Oct 02 2020 8.41 0.50 6.32% 7.60 8.4901 7.55 2,717,209
Oct 01 2020 7.91 0.48 6.46% 7.36 8.15 7.34 3,131,223
Sep 30 2020 7.43 -0.25 -3.26% 7.71 7.96 7.32 3,608,979
Sep 29 2020 7.68 0.44 6.08% 7.54 7.86 7.30 3,372,647
Sep 28 2020 7.24 0.17 2.4% 7.18 7.45 7.01 1,821,520
Sep 25 2020 7.07 -0.08 -1.05% 7.13 7.26 6.775 3,133,025
See More Historical Prices »


Your Recent History
NASDAQ
FLDM
Fluidigm
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.