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
0.19 4.74% 4.20 00:00:00
Open Price Low Price High Price Close Price Prev Close
4.08 3.71 4.12 4.11 4.01
more quote information »

FLDM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.765.093.714.444,251,416-0.56-11.76%
1 Month6.607.453.715.595,013,097-2.40-36.36%
3 Months6.357.503.715.973,007,376-2.15-33.86%
6 Months5.939.243.716.472,782,043-1.73-29.17%
1 Year3.1722.001.177.003,393,6881.0332.49%
3 Years6.2222.001.177.121,532,465-2.02-32.48%
5 Years7.0922.001.177.031,020,946-2.89-40.76%

FLDM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 4.11 0.10 2.49% 4.08 4.12 3.71 2,945,212
Mar 04 2021 4.01 -0.12 -2.79% 4.05 4.1751 3.82 2,953,755
Mar 03 2021 4.125 -0.22 -4.95% 4.36 4.40 3.97 3,806,139
Mar 02 2021 4.34 -0.41 -8.63% 4.81 4.95 4.34 4,000,425
Mar 01 2021 4.75 0.15 3.26% 5.00 5.09 4.58 7,709,964
Feb 26 2021 4.60 -0.22 -4.56% 4.76 4.88 4.565 2,786,797
Feb 25 2021 4.82 -0.19 -3.7% 5.03 5.03 4.685 4,286,403
Feb 24 2021 5.005 -0.47 -8.5% 5.60 5.60 4.94 6,566,516
Feb 23 2021 5.47 -0.03 -0.45% 5.62 5.77 5.40 7,305,774
Feb 22 2021 5.495 -0.63 -10.21% 6.13 6.13 5.45 3,705,095
Feb 19 2021 6.12 -0.30 -4.67% 6.40 6.55 6.08 2,467,787
Feb 18 2021 6.42 0.12 1.9% 6.11 6.52 6.11 3,244,044
Feb 17 2021 6.30 0.90 16.67% 5.41 6.545 5.27 13,138,103
Feb 16 2021 5.40 -0.15 -2.7% 5.64 5.64 5.38 2,929,591
Feb 12 2021 5.55 -0.05 -0.89% 5.75 5.80 5.50 4,161,737
Feb 11 2021 5.60 -1.49 -21.02% 5.82 5.97 5.33 11,987,526
Feb 10 2021 7.09 0.11 1.58% 7.09 7.19 6.5564 7,441,304
Feb 09 2021 6.98 0.01 0.07% 7.00 7.05 6.80 2,996,675
Feb 08 2021 6.975 0.09 1.38% 7.15 7.45 6.92 2,432,980
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.