1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Fluidigm Corporation (FLDM)
  7. Historical

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
-0.28 -6.35% 4.13 00:00:01
Open Price Low Price High Price Close Price Prev Close
4.435 4.14 4.435 4.29 4.41
more quote information »

FLDM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.494.854.144.54635,207-0.36-8.02%
1 Month5.015.154.144.65738,241-0.88-17.56%
3 Months6.867.094.145.38581,945-2.73-39.8%
6 Months5.507.514.146.03691,975-1.37-24.91%
1 Year6.067.513.715.721,410,429-1.93-31.85%
3 Years8.3422.001.176.931,714,394-4.21-50.48%
5 Years6.9522.001.176.841,124,897-2.82-40.58%

FLDM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 4.29 -0.12 -2.72% 4.435 4.435 4.14 719,702
Dec 02 2021 4.41 0.00 0.0% 4.46 4.50 4.30 462,717
Dec 01 2021 4.41 -0.20 -4.34% 4.69 4.69 4.40 446,514
Nov 30 2021 4.61 0.10 2.22% 4.50 4.64 4.39 676,822
Nov 29 2021 4.51 -0.18 -3.84% 4.73 4.85 4.38 850,882
Nov 26 2021 4.69 0.18 3.99% 4.49 4.85 4.41 739,099
Nov 24 2021 4.51 0.15 3.44% 4.32 4.515 4.255 478,222
Nov 23 2021 4.36 0.05 1.16% 4.31 4.37 4.14 889,021
Nov 22 2021 4.31 -0.18 -4.01% 4.50 4.50 4.155 741,627
Nov 19 2021 4.49 -0.04 -0.88% 4.54 4.66 4.45 572,870
Nov 18 2021 4.53 -0.21 -4.43% 4.73 4.76 4.41 716,477
Nov 17 2021 4.74 -0.12 -2.47% 4.86 4.93 4.73 384,147
Nov 16 2021 4.86 0.10 2.1% 4.81 4.97 4.72 433,089
Nov 15 2021 4.76 -0.16 -3.25% 5.00 5.00 4.705 639,259
Nov 12 2021 4.92 0.22 4.68% 4.705 5.09 4.615 1,976,479
Nov 11 2021 4.70 0.05 1.08% 4.63 4.89 4.62 649,023
Nov 10 2021 4.65 0.02 0.43% 4.60 4.80 4.58 585,789
Nov 09 2021 4.63 -0.19 -3.94% 4.655 4.90 4.47 1,074,169
Nov 08 2021 4.82 -0.06 -1.23% 4.94 5.15 4.79 1,052,485
Nov 05 2021 4.88 -0.15 -2.98% 5.01 5.01 4.7617 657,892
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.