NASDAQ:FLDM
Delisted
Fluidigm Corporation Stock Price (Quote)
$1.83
+0 (+0%)
At Close: Jul 20, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.73 | $1.89 | Wednesday, 20th Jul 2022 FLDM stock ended at $1.83. During the day the stock fluctuated 0% from a day low at $1.83 to a day high of $1.83. |
| 90 days | $1.63 | $3.14 | |
| 52 weeks | $1.63 | $7.51 |
| Date | Open | High | Low | Close | Volume |
| Dec 13, 2021 | $4.23 | $4.30 | $3.93 | $3.95 | 568 260 |
| Dec 10, 2021 | $4.16 | $4.33 | $4.10 | $4.24 | 546 500 |
| Dec 09, 2021 | $4.47 | $4.52 | $4.17 | $4.17 | 327 249 |
| Dec 08, 2021 | $4.41 | $4.54 | $4.30 | $4.48 | 524 890 |
| Dec 07, 2021 | $4.30 | $4.55 | $4.30 | $4.38 | 485 272 |
| Dec 06, 2021 | $4.25 | $4.28 | $4.08 | $4.25 | 607 467 |
| Dec 03, 2021 | $4.44 | $4.44 | $4.14 | $4.29 | 719 941 |
| Dec 02, 2021 | $4.46 | $4.50 | $4.30 | $4.41 | 462 717 |
| Dec 01, 2021 | $4.69 | $4.69 | $4.40 | $4.41 | 446 514 |
| Nov 30, 2021 | $4.50 | $4.64 | $4.39 | $4.61 | 673 864 |
| Nov 29, 2021 | $4.73 | $4.85 | $4.38 | $4.51 | 837 740 |
| Nov 26, 2021 | $4.49 | $4.85 | $4.41 | $4.69 | 739 099 |
| Nov 24, 2021 | $4.32 | $4.52 | $4.26 | $4.51 | 478 212 |
| Nov 23, 2021 | $4.31 | $4.37 | $4.14 | $4.36 | 888 990 |
| Nov 22, 2021 | $4.50 | $4.50 | $4.16 | $4.31 | 739 309 |
| Nov 19, 2021 | $4.54 | $4.66 | $4.45 | $4.49 | 572 770 |
| Nov 18, 2021 | $4.73 | $4.76 | $4.41 | $4.53 | 714 476 |
| Nov 17, 2021 | $4.86 | $4.86 | $4.73 | $4.74 | 383 647 |
| Nov 16, 2021 | $4.81 | $4.95 | $4.72 | $4.86 | 433 089 |
| Nov 15, 2021 | $5.00 | $5.00 | $4.71 | $4.76 | 642 963 |
| Nov 12, 2021 | $4.71 | $5.09 | $4.62 | $4.92 | 1 974 174 |
| Nov 11, 2021 | $4.63 | $4.89 | $4.62 | $4.70 | 649 023 |
| Nov 10, 2021 | $4.60 | $4.80 | $4.58 | $4.65 | 585 789 |
| Nov 09, 2021 | $4.66 | $4.90 | $4.47 | $4.63 | 1 074 169 |
| Nov 08, 2021 | $4.94 | $5.15 | $4.79 | $4.82 | 1 046 239 |
