FLDM

Fluidigm Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Fluidigm Corporation FLDM NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 7.30 20:00:00
Open Price Low Price High Price Close Price Prev Close
7.26 7.20 7.51 7.41 7.30
more quote information »

FLDM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.117.515.996.941,897,6321.1919.48%
1 Month6.137.515.406.42896,7361.1719.09%
3 Months4.067.514.035.851,115,5083.2479.8%
6 Months6.537.513.715.441,768,3750.7711.79%
1 Year5.2522.003.717.393,171,3982.0539.05%
3 Years6.1322.001.176.961,667,1001.1719.09%
5 Years10.5922.001.176.851,098,375-3.29-31.07%

FLDM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 7.41 0.11 1.51% 7.26 7.51 7.20 882,299
Jul 29 2021 7.30 0.20 2.82% 7.13 7.47 7.07 2,815,660
Jul 28 2021 7.10 0.75 11.81% 6.79 7.22 6.75 4,233,910
Jul 27 2021 6.35 0.11 1.76% 6.23 6.37 5.99 986,378
Jul 26 2021 6.24 0.10 1.63% 6.09 6.34 6.04 968,079
Jul 23 2021 6.14 0.09 1.49% 6.11 6.165 6.04 484,133
Jul 22 2021 6.05 0.18 3.07% 5.85 6.11 5.85 600,076
Jul 21 2021 5.87 0.11 1.91% 5.80 5.87 5.59 338,022
Jul 20 2021 5.76 0.11 1.95% 5.69 5.775 5.53 550,983
Jul 19 2021 5.65 0.06 1.07% 5.53 5.71 5.40 609,663
Jul 16 2021 5.59 -0.08 -1.41% 5.75 5.76 5.551 389,995
Jul 15 2021 5.67 0.17 3.09% 5.50 5.72 5.45 429,942
Jul 14 2021 5.50 -0.29 -5.01% 5.80 5.80 5.42 1,468,539
Jul 13 2021 5.79 -0.14 -2.36% 5.88 5.93 5.74 313,661
Jul 12 2021 5.93 -0.03 -0.5% 6.00 6.08 5.87 407,005
Jul 09 2021 5.96 0.16 2.76% 5.81 5.98 5.75 309,798
Jul 08 2021 5.80 -0.10 -1.69% 5.61 5.93 5.49 546,151
Jul 07 2021 5.90 -0.09 -1.5% 5.99 6.01 5.78 634,036
Jul 06 2021 5.99 0.15 2.57% 5.84 6.00 5.79 496,563
Jul 02 2021 5.84 -0.28 -4.58% 6.13 6.13 5.82 455,395
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.