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
2018-08-17 6.90 6.91 6.81 6.81 912
2018-08-16 7.02 7.11 6.94 6.95 3,063
2018-08-15 7.01 7.10 6.77 6.99 11,899
2018-08-14 7.10 7.225 7.10 7.17 3,815
2018-08-13 7.11 7.12 6.82 7.06 5,799
2018-08-10 6.85 7.23 6.85 7.19 10,768
2018-08-09 6.70 6.94 6.70 6.85 5,520
2018-08-08 6.86 6.91 6.70 6.74 3,946
2018-08-07 6.59 6.86 6.59 6.83 4,696
2018-08-06 6.70 6.985 6.70 6.72 4,530
2018-08-03 6.31 6.80 6.31 6.73 2,159
2018-08-02 6.27 6.53 6.21 6.52 4,989
2018-08-01 6.41 6.41 6.11 6.28 3,012
2018-07-31 6.10 6.45 6.10 6.425 8,071
2018-07-30 6.09 6.09 6.02 6.04 3,052
2018-07-27 6.28 6.31 6.14 6.15 5,760
2018-07-26 6.58 6.73 6.25 6.37 9,639
2018-07-25 6.36 6.89 6.36 6.71 15,907
2018-07-24 6.60 6.61 6.28 6.33 7,744
2018-07-23 6.55 6.66 6.51 6.58 4,792
2018-07-20 6.27 6.60 6.20 6.57 7,005
2018-07-19 6.40 6.45 6.27 6.30 5,182
2018-07-18 6.35 6.37 5.99 6.37 9,419
2018-07-17 6.38 6.56 6.31 6.33 3,740
2018-07-16 6.49 6.49 6.28 6.34 6,205
2018-07-13 6.41 6.68 6.41 6.51 5,200
2018-07-12 6.18 6.45 6.18 6.40 4,917
2018-07-11 6.06 6.21 6.05 6.13 5,535
2018-07-10 6.07 6.07 6.00 6.03 3,210
2018-07-09 6.02 6.19 6.02 6.10 2,875

» More Fluidigm Del Stock Price History

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