U.S. Markets open in 8 hrs 29 mins

Fluidigm Corporation (FLDM)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
3.73+0.01 (+0.27%)
At close: 4:00PM EDT
People also watch
PACBGNMKNSTGFMIGHDX
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 20173.733.793.623.733.7385,200
Jul 24, 20173.773.783.453.723.72167,500
Jul 21, 20173.973.973.673.723.72283,300
Jul 20, 20173.883.943.763.903.9046,500
Jul 19, 20173.874.103.853.883.8880,400
Jul 18, 20174.184.263.853.863.86164,500
Jul 17, 20174.264.304.134.204.20201,100
Jul 14, 20174.254.344.224.244.24104,900
Jul 13, 20174.174.294.074.234.2375,800
Jul 12, 20174.094.293.974.184.1859,100
Jul 11, 20174.024.263.944.054.0583,100
Jul 10, 20173.964.113.813.953.95188,200
Jul 07, 20173.803.963.793.903.9058,700
Jul 06, 20173.833.883.673.803.80132,500
Jul 05, 20174.124.123.723.773.77163,600
Jul 03, 20174.064.284.014.124.1237,900
Jun 30, 20174.034.153.974.044.04109,400
Jun 29, 20174.004.153.844.044.04169,700
Jun 28, 20173.874.133.824.024.02181,400
Jun 27, 20173.833.973.783.833.8366,200
Jun 26, 20173.923.953.753.863.86119,300
Jun 23, 20174.114.313.803.903.90342,800
Jun 22, 20173.874.133.854.104.10149,500
Jun 21, 20173.773.933.763.853.8586,800
Jun 20, 20173.783.973.693.773.7760,600
Jun 19, 20173.713.853.543.773.77162,600
Jun 16, 20173.804.023.563.663.66193,300
Jun 15, 20173.843.903.743.833.8380,600
Jun 14, 20173.954.043.743.843.8491,800
Jun 13, 20173.804.013.713.923.92106,800
Jun 12, 20173.773.863.673.763.76316,800
Jun 09, 20173.923.973.673.753.75398,300
Jun 08, 20174.134.203.903.923.92261,800
Jun 07, 20174.504.613.983.993.99368,600
Jun 06, 20174.534.724.424.464.46236,000
Jun 05, 20174.854.964.584.594.59227,600
Jun 02, 20174.885.074.804.854.85321,200
Jun 01, 20174.534.924.534.844.84469,500
May 31, 20174.644.684.494.534.53891,100
May 30, 20174.634.634.444.604.60281,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...