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
2018-05-25 5.71 5.75 5.56 5.71 1,613
2018-05-24 5.64 5.70 5.64 5.70 2,645
2018-05-23 5.83 5.83 5.65 5.66 3,474
2018-05-22 5.83 5.92 5.78 5.825 2,401
2018-05-21 5.78 5.80 5.68 5.71 5,527
2018-05-18 5.84 5.91 5.73 5.75 6,576
2018-05-17 5.76 5.88 5.69 5.77 10,439
2018-05-16 5.67 5.81 5.55 5.76 8,730
2018-05-15 5.51 5.58 5.43 5.45 3,332
2018-05-14 5.78 5.81 5.53 5.53 5,359
2018-05-11 5.65 5.76 5.64 5.75 7,828
2018-05-10 5.62 5.79 5.57 5.57 3,971
2018-05-09 5.46 5.60 5.38 5.60 6,447
2018-05-08 5.53 5.54 5.45 5.46 4,678
2018-05-07 5.68 5.95 5.49 5.54 6,021
2018-05-04 6.00 6.11 5.55 5.75 19,300
2018-05-03 5.94 6.33 5.91 6.19 18,311
2018-05-02 6.11 6.18 5.90 5.90 7,674
2018-05-01 5.96 6.04 5.83 6.04 1,406
2018-04-30 6.02 6.02 5.86 5.93 2,970
2018-04-27 6.01 6.12 5.70 6.04 6,421
2018-04-26 5.82 6.05 5.82 5.96 3,299
2018-04-25 6.02 6.08 5.86 6.01 2,939
2018-04-24 6.17 6.17 5.95 5.97 3,580
2018-04-23 6.15 6.20 6.03 6.14 2,716
2018-04-20 5.97 6.19 5.88 6.11 3,743
2018-04-19 6.07 6.13 5.91 5.93 2,423
2018-04-18 6.16 6.28 6.15 6.15 4,488
2018-04-17 6.12 6.26 6.12 6.24 3,025
2018-04-16 5.95 6.22 5.93 6.18 4,387

» More Fluidigm Del Stock Price History

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