U.S. Markets open in 4 hrs 33 mins

Fluidigm Corporation (FLDM)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
4.96-0.23 (-4.43%)
At close: 4:00PM EDT
People also watch
PACBGNMKNSTGFMIGHDX
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20175.185.294.934.964.96202,100
Sep 18, 20175.185.325.155.195.19169,900
Sep 15, 20175.255.315.095.205.20406,400
Sep 14, 20175.395.454.965.265.26233,300
Sep 13, 20175.285.475.165.445.44143,900
Sep 12, 20175.255.455.175.285.28252,200
Sep 11, 20175.385.435.125.255.25136,500
Sep 08, 20175.205.335.115.335.33165,600
Sep 07, 20175.125.305.005.255.25155,500
Sep 06, 20174.895.224.795.135.13163,400
Sep 05, 20174.724.884.664.854.85203,300
Sep 01, 20174.564.784.564.714.71189,900
Aug 31, 20174.364.614.334.574.57213,700
Aug 30, 20174.324.464.294.344.34163,800
Aug 29, 20174.414.434.214.344.34159,800
Aug 28, 20174.234.484.114.414.41169,800
Aug 25, 20173.694.253.624.224.22381,000
Aug 24, 20173.563.683.413.673.67102,300
Aug 23, 20173.523.623.413.553.55128,800
Aug 22, 20173.763.853.523.553.55142,000
Aug 21, 20173.653.783.573.763.76258,500
Aug 18, 20173.563.773.523.643.64240,900
Aug 17, 20173.603.693.543.603.60358,900
Aug 16, 20173.563.683.483.643.64160,800
Aug 15, 20173.633.633.393.553.55181,100
Aug 14, 20173.553.703.473.613.61283,200
Aug 11, 20173.373.543.313.513.51272,500
Aug 10, 20173.163.683.153.383.389,632,200
Aug 09, 20173.123.363.083.193.19345,800
Aug 08, 20172.753.122.523.093.09874,000
Aug 07, 20173.163.192.702.712.71417,100
Aug 04, 20173.213.623.143.153.151,171,300
Aug 03, 20173.213.283.003.113.11128,700
Aug 02, 20173.553.552.853.253.25517,800
Aug 01, 20173.773.843.393.433.43203,000
Jul 31, 20173.903.963.693.763.76138,900
Jul 28, 20173.863.953.743.873.8763,200
Jul 27, 20173.783.973.713.863.86138,500
Jul 26, 20173.723.833.633.773.7799,200
Jul 25, 20173.733.793.623.733.7386,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...