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
2017-11-22 5.48 5.78 5.48 5.61 5,719
2017-11-21 5.24 5.45 5.24 5.41 3,656
2017-11-20 4.95 5.18 4.92 5.16 5,646
2017-11-17 5.04 5.18 5.02 5.06 6,656
2017-11-16 4.94 5.16 4.94 5.10 6,691
2017-11-15 4.63 5.02 4.63 4.94 6,057
2017-11-14 4.56 4.86 4.56 4.705 12,203
2017-11-13 5.14 5.16 4.50 4.50 15,550
2017-11-10 5.22 5.36 5.21 5.24 3,305
2017-11-09 5.34 5.43 5.00 5.21 9,257
2017-11-08 5.26 5.47 5.23 5.45 5,295
2017-11-07 5.42 5.49 5.15 5.29 37,389
2017-11-06 5.85 5.88 5.39 5.44 21,043
2017-11-03 5.41 6.00 5.41 5.81 16,039
2017-11-02 5.95 6.08 5.81 5.81 6,427
2017-11-01 5.85 5.85 5.70 5.70 4,133
2017-10-31 5.84 5.89 5.70 5.80 19,225
2017-10-30 6.17 6.17 5.71 5.76 13,544
2017-10-27 5.92 6.16 5.795 6.03 6,305
2017-10-26 5.61 6.05 5.61 5.87 16,553
2017-10-25 5.67 5.92 5.33 5.50 8,329
2017-10-24 5.45 5.65 5.31 5.63 11,909
2017-10-23 5.03 5.48 4.93 5.45 19,151
2017-10-20 4.55 5.14 4.48 5.09 43,147
2017-10-19 4.68 4.80 4.49 4.49 13,636
2017-10-18 4.95 4.95 4.66 4.66 24,820
2017-10-17 4.65 4.77 4.56 4.68 11,851
2017-10-16 4.68 4.71 4.47 4.66 9,926
2017-10-13 4.74 4.74 4.70 4.70 1,004
2017-10-12 4.63 4.84 4.62 4.80 3,855

» More Fluidigm Del Stock Price History

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