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
-0.40 -6.22% 6.03 14:39:10
Open Price Low Price High Price Close Price Previous Close
6.43 5.995 6.43 6.43
more quote information »

FLDM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.716.505.546.182,384,9840.325.6%
1 Month6.527.935.106.192,438,480-0.49-7.52%
3 Months5.979.245.107.032,733,3040.061.01%
6 Months4.5622.003.337.924,511,8621.4732.24%
1 Year2.5122.001.177.022,866,9503.52140.24%
3 Years6.0022.001.177.331,316,0140.030.5%
5 Years11.5022.001.177.22898,831-5.47-47.57%

FLDM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2020 6.43 0.17 2.72% 6.32 6.50 6.24 3,140,369
Nov 30 2020 6.26 0.14 2.29% 6.12 6.36 6.07 2,950,992
Nov 27 2020 6.12 0.37 6.43% 5.74 6.14 5.6738 1,252,103
Nov 25 2020 5.75 -0.01 -0.17% 5.71 5.77 5.54 2,196,470
Nov 24 2020 5.76 -0.19 -3.19% 6.28 6.435 5.70 2,217,645
Nov 23 2020 5.95 -0.29 -4.57% 6.18 6.29 5.92 1,903,261
Nov 20 2020 6.235 -0.05 -0.72% 6.27 6.44 6.14 1,552,187
Nov 19 2020 6.28 0.28 4.67% 6.04 6.32 5.9907 1,391,654
Nov 18 2020 6.00 -0.04 -0.66% 5.99 6.38 5.99 1,233,829
Nov 17 2020 6.04 -0.04 -0.66% 6.07 6.15 5.965 1,060,142
Nov 16 2020 6.08 0.07 1.16% 5.92 6.1769 5.63 2,122,505
Nov 13 2020 6.01 -0.13 -2.12% 6.24 6.37 5.92 2,021,299
Nov 12 2020 6.14 0.40 6.97% 5.7594 6.39 5.7594 3,161,570
Nov 11 2020 5.74 0.29 5.32% 5.55 6.00 5.51 2,578,690
Nov 10 2020 5.45 -0.56 -9.32% 6.11 6.14 5.20 3,340,680
Nov 09 2020 6.01 -1.55 -20.5% 6.25 6.25 5.10 7,212,948
Nov 06 2020 7.56 0.76 11.18% 7.00 7.93 6.82 4,426,037
Nov 05 2020 6.80 0.14 2.1% 6.82 6.8994 6.606 1,460,889
Nov 04 2020 6.66 0.20 3.1% 6.52 6.7792 6.34 1,107,847
Nov 03 2020 6.46 0.42 6.95% 6.09 6.53 6.03 1,473,288
Nov 02 2020 6.04 0.30 5.23% 6.0368 6.05 5.66 1,947,359
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.