U.S. Markets open in 6 hrs 18 mins

Fluidigm Corporation (FLDM)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.62-0.11 (-2.33%)
At close: 4:00PM EDT
People also watch
PACBGNMKNSTGFMIGHDX
DateOpenHighLowCloseAdj Close*Volume
May 26, 20174.744.754.564.624.62119,700
May 25, 20174.964.964.704.734.73115,800
May 24, 20174.905.054.874.944.94185,400
May 23, 20175.485.504.814.894.89159,900
May 22, 20175.455.525.265.465.4688,100
May 19, 20175.475.555.365.465.46100,100
May 18, 20175.475.575.385.495.49119,600
May 17, 20175.855.855.355.475.47200,900
May 16, 20175.926.205.835.955.95202,900
May 15, 20175.715.965.665.925.92293,700
May 12, 20175.635.875.635.655.65180,600
May 11, 20175.825.825.555.595.5976,300
May 10, 20175.826.045.775.875.87185,000
May 09, 20175.836.065.765.845.84183,000
May 08, 20175.816.025.715.845.84160,600
May 05, 20174.906.074.905.905.90662,200
May 04, 20174.905.064.885.025.02179,400
May 03, 20174.995.074.875.035.03104,200
May 02, 20174.925.034.844.994.99175,300
May 01, 20174.964.984.644.894.89111,600
Apr 28, 20175.085.374.864.944.94186,200
Apr 27, 20175.195.235.025.085.08309,200
Apr 26, 20175.005.294.915.195.19153,800
Apr 25, 20174.875.204.874.964.96108,000
Apr 24, 20174.844.924.754.804.8081,000
Apr 21, 20174.875.004.704.744.74139,200
Apr 20, 20174.944.994.814.854.85165,700
Apr 19, 20174.674.944.614.924.92164,900
Apr 18, 20174.454.654.374.634.63128,600
Apr 17, 20174.674.674.424.504.5088,000
Apr 13, 20174.814.814.554.624.62143,100
Apr 12, 20174.924.994.724.804.80113,100
Apr 11, 20174.955.014.844.954.95149,800
Apr 10, 20175.175.174.854.954.95126,200
Apr 07, 20175.225.385.105.165.16115,000
Apr 06, 20174.865.284.815.245.24221,700
Apr 05, 20174.995.154.804.854.85697,400
Apr 04, 20175.255.264.904.974.97233,700
Apr 03, 20175.695.755.235.265.26122,500
Mar 31, 20175.665.755.605.695.6990,900
Mar 30, 20175.695.785.595.665.6675,100
Mar 29, 20175.525.805.525.695.69168,700
Mar 28, 20175.565.625.465.525.52138,000
Mar 27, 20175.525.705.365.605.60106,200
Mar 24, 20175.545.755.505.605.60103,700
Mar 23, 20175.245.595.175.525.52175,100
Mar 22, 20175.475.485.005.255.25242,800
Mar 21, 20175.245.535.145.485.48355,100
Mar 20, 20174.965.254.875.235.23227,100
Mar 17, 20174.875.024.844.964.96238,900
Mar 16, 20175.355.384.894.904.90184,400
Mar 15, 20175.085.385.055.325.32265,900
Mar 14, 20174.955.104.755.075.07165,600
Mar 13, 20175.015.114.914.954.95132,700
Mar 10, 20174.975.144.905.035.03154,800
Mar 09, 20175.115.214.894.924.92237,800
Mar 08, 20175.505.535.115.125.12212,000
Mar 07, 20175.905.955.445.465.46110,300
Mar 06, 20175.946.065.895.925.92399,900
Mar 03, 20176.356.365.855.995.99702,500
Mar 02, 20176.786.826.336.356.35132,800
Mar 01, 20176.656.866.536.806.8084,600
Feb 28, 20176.866.936.556.566.5684,900
Feb 27, 20176.997.056.886.906.90129,000
Feb 24, 20176.787.056.766.986.9887,000
Feb 23, 20176.806.846.716.816.81115,900
Feb 22, 20177.027.046.576.806.80182,100
Feb 21, 20176.706.926.596.836.83290,000
Feb 17, 20176.896.896.576.596.59118,700
Feb 16, 20176.736.936.616.876.87155,500
Feb 15, 20176.686.846.466.756.75143,400
Feb 14, 20176.156.796.146.736.73166,600
Feb 13, 20175.996.165.876.166.16578,000
Feb 10, 20176.066.225.935.945.94209,600
Feb 09, 20176.006.185.716.046.04240,600
Feb 08, 20176.106.345.946.226.22239,900
Feb 07, 20176.176.366.006.146.14163,600
Feb 06, 20176.126.216.036.126.1284,700
Feb 03, 20176.276.456.116.126.12137,300
Feb 02, 20176.406.406.146.206.2094,700
Feb 01, 20176.386.586.306.426.42135,800
Jan 31, 20176.006.405.966.336.33114,000
Jan 30, 20176.166.165.926.036.03101,000
Jan 27, 20176.106.316.056.236.2385,000
Jan 26, 20176.306.396.076.126.1293,300
Jan 25, 20176.416.716.246.296.29178,600
Jan 24, 20176.556.565.786.316.31788,200
Jan 23, 20176.606.756.496.546.54305,700
Jan 20, 20176.846.856.576.606.60223,900
Jan 19, 20177.507.536.776.786.78337,100
Jan 18, 20177.597.717.377.387.38164,300
Jan 17, 20177.747.817.497.577.57143,100
Jan 13, 20177.748.047.687.787.78169,700
Jan 12, 20177.967.967.707.767.76208,700
Jan 11, 20177.888.077.727.947.94176,300
Jan 10, 20178.178.247.538.018.01348,400
Jan 09, 20178.188.697.958.338.33402,900
Jan 06, 20177.918.157.918.058.05234,400
Jan 05, 20178.068.207.817.907.90460,000
Jan 04, 20177.648.227.628.148.14180,800
*Close price adjusted for dividends and splits.
Loading more data...