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
2018-02-21 7.85 7.90 7.55 7.55 4,966
2018-02-20 7.78 7.97 7.71 7.84 11,528
2018-02-16 8.17 8.33 7.77 7.77 11,228
2018-02-15 7.21 8.09 7.19 7.96 14,574
2018-02-14 7.38 7.46 7.20 7.20 15,138
2018-02-13 6.82 7.72 6.82 7.58 28,297
2018-02-12 6.64 6.90 6.64 6.84 9,034
2018-02-09 6.19 6.61 6.18 6.60 31,679
2018-02-08 5.79 5.94 5.71 5.82 8,642
2018-02-07 5.61 5.79 5.55 5.78 5,288
2018-02-06 5.91 5.91 5.72 5.74 12,984
2018-02-05 6.05 6.19 5.88 5.90 9,063
2018-02-02 6.11 6.19 5.90 6.11 5,593
2018-02-01 6.22 6.24 6.09 6.14 10,250
2018-01-31 6.49 6.50 6.10 6.16 6,368
2018-01-30 6.44 6.83 6.28 6.58 9,486
2018-01-29 6.56 6.83 6.56 6.71 2,099
2018-01-26 6.62 6.75 6.58 6.60 4,507
2018-01-25 6.61 6.84 6.57 6.73 5,899
2018-01-24 6.54 6.61 6.47 6.54 3,898
2018-01-23 6.65 6.70 6.55 6.60 6,877
2018-01-22 6.53 6.61 6.45 6.61 4,613
2018-01-19 6.43 6.62 6.35 6.57 4,772
2018-01-18 6.81 6.81 6.46 6.46 2,629
2018-01-17 6.32 6.72 6.32 6.72 2,631
2018-01-16 6.64 6.80 6.49 6.55 2,803
2018-01-12 6.30 6.71 6.28 6.60 4,927
2018-01-11 6.58 6.60 6.34 6.34 7,586
2018-01-10 6.44 6.64 6.09 6.57 9,021
2018-01-09 6.48 6.56 6.42 6.49 3,026

» More Fluidigm Del Stock Price History

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