FLUIDIGM DEL Historical Stock Price

Below is the stock price history for Fluidigm Del FLDM. Data is recorded each day for the historical open, high, low, close and volume. The Fluidigm Del stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Fluidigm Del Historical Stock Price

DateOpenHighLowCloseVolume
2018-11-14 7.51 7.62 7.50 7.56 10,562
2018-11-13 7.54 7.70 7.46 7.56 22,126
2018-11-12 7.98 7.98 7.59 7.63 7,730
2018-11-09 7.80 8.14 7.70 8.03 15,432
2018-11-08 7.60 8.19 7.60 7.95 20,453
2018-11-07 7.18 7.86 7.18 7.80 50,359
2018-11-06 7.43 7.50 7.30 7.31 22,333
2018-11-05 7.24 7.44 7.24 7.36 32,995
2018-11-02 7.53 7.67 7.275 7.31 36,099
2018-11-01 7.37 7.37 7.09 7.16 8,752
2018-10-31 7.33 7.35 6.83 7.24 21,491
2018-10-30 7.40 7.46 7.25 7.40 10,640
2018-10-29 7.37 7.42 7.23 7.29 11,315
2018-10-26 7.28 7.46 7.18 7.25 10,015
2018-10-25 7.32 7.32 7.06 7.30 11,850
2018-10-24 7.64 7.64 7.21 7.21 9,512
2018-10-23 7.42 7.65 7.24 7.46 13,446
2018-10-22 7.59 7.68 7.46 7.64 18,678
2018-10-19 8.00 8.05 7.49 7.50 21,218
2018-10-18 8.21 8.21 7.83 7.96 13,214
2018-10-17 8.30 8.31 8.14 8.23 12,883
2018-10-16 8.18 8.31 8.16 8.22 6,025
2018-10-15 7.66 8.07 7.66 8.05 10,841
2018-10-12 7.48 7.90 7.36 7.89 16,391
2018-10-11 7.27 7.42 7.22 7.27 8,059
2018-10-10 7.45 7.57 7.235 7.235 11,792
2018-10-09 7.48 7.55 7.22 7.51 15,394
2018-10-08 7.48 7.48 7.36 7.40 4,806
2018-10-05 7.74 7.74 7.44 7.57 6,011
2018-10-04 7.50 7.86 7.44 7.86 6,300

» More Fluidigm Del Stock Price History

To see other companies like Fluidigm Del (FLDM), view our stock market today for news, and other data.