Fluidigm Corporation (FLDM) Historical Stock Data
3.71 ↑0.00 (0.00%)
As of April 5, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, FLDM is up 0.33% a day on average. There have been 17 days where Fluidigm Corporation closed green and 13 days where FLDM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 4.05 | 3.71 | ↓$0.34 (-8.40%) | 3.66 | 4.05 | 527.35K |
| 2022-04-04 | 3.79 | 3.99 | ↑$0.20 (5.28%) | 3.75 | 4.19 | 620.96K |
| 2022-04-01 | 3.61 | 3.77 | ↑$0.16 (4.43%) | 3.50 | 3.79 | 525.50K |
| 2022-03-31 | 3.86 | 3.59 | ↓$0.27 (-6.99%) | 3.58 | 3.86 | 453.15K |
| 2022-03-30 | 3.96 | 3.78 | ↓$0.18 (-4.55%) | 3.77 | 4.03 | 405.87K |
| 2022-03-29 | 3.60 | 3.96 | ↑$0.36 (10.00%) | 3.60 | 4.00 | 637.55K |
| 2022-03-28 | 3.56 | 3.58 | ↑$0.02 (0.56%) | 3.44 | 3.71 | 465.48K |
| 2022-03-25 | 3.77 | 3.52 | ↓$0.25 (-6.63%) | 3.43 | 3.77 | 528.71K |
| 2022-03-24 | 3.93 | 3.76 | ↓$0.17 (-4.33%) | 3.73 | 3.93 | 327.59K |
| 2022-03-23 | 3.90 | 3.92 | ↑$0.02 (0.51%) | 3.74 | 3.97 | 649.55K |
| 2022-03-22 | 3.70 | 3.90 | ↑$0.20 (5.41%) | 3.69 | 3.92 | 523.08K |
| 2022-03-21 | 3.77 | 3.67 | ↓$0.10 (-2.65%) | 3.62 | 3.80 | 295.20K |
| 2022-03-18 | 3.69 | 3.79 | ↑$0.10 (2.71%) | 3.60 | 4.00 | 621.34K |
| 2022-03-17 | 3.49 | 3.73 | ↑$0.24 (6.88%) | 3.46 | 3.78 | 362.16K |
| 2022-03-16 | 3.38 | 3.57 | ↑$0.19 (5.62%) | 3.36 | 3.59 | 477.81K |
| 2022-03-15 | 3.33 | 3.35 | ↑$0.02 (0.60%) | 3.25 | 3.38 | 881.84K |
| 2022-03-14 | 3.42 | 3.27 | ↓$0.15 (-4.39%) | 3.23 | 3.46 | 1.46M |
| 2022-03-11 | 3.66 | 3.40 | ↓$0.26 (-7.10%) | 3.40 | 3.66 | 289.78K |
| 2022-03-10 | 3.57 | 3.63 | ↑$0.06 (1.68%) | 3.46 | 3.67 | 330.83K |
| 2022-03-09 | 3.49 | 3.69 | ↑$0.20 (5.73%) | 3.47 | 3.79 | 399.48K |
| 2022-03-08 | 3.38 | 3.41 | ↑$0.03 (0.89%) | 3.30 | 3.45 | 493.87K |
| 2022-03-07 | 3.49 | 3.40 | ↓$0.09 (-2.58%) | 3.35 | 3.52 | 609.44K |
| 2022-03-04 | 3.61 | 3.49 | ↓$0.12 (-3.32%) | 3.47 | 3.71 | 324.53K |
| 2022-03-03 | 3.66 | 3.65 | ↓$0.01 (-0.27%) | 3.57 | 3.75 | 513.56K |
| 2022-03-02 | 3.69 | 3.63 | ↓$0.06 (-1.63%) | 3.55 | 3.69 | 339.83K |
| 2022-03-01 | 3.66 | 3.67 | ↑$0.01 (0.27%) | 3.63 | 3.74 | 353.86K |
| 2022-02-28 | 3.81 | 3.68 | ↓$0.13 (-3.41%) | 3.64 | 3.85 | 540.72K |
| 2022-02-25 | 3.82 | 3.84 | ↑$0.02 (0.52%) | 3.70 | 3.89 | 562.67K |
| 2022-02-24 | 3.32 | 3.82 | ↑$0.50 (15.06%) | 3.29 | 3.85 | 886.18K |
| 2022-02-23 | 3.46 | 3.46 | ↑$0.00 (0.00%) | 3.35 | 3.54 | 1.03M |
Create an account or log in to view more rows.
$FLDM swing puts
$FLDM 5 minute looks sexy
$FLDM flow comin
$FLDM cover that shit
$FLDM Shorts talk the talk but cant walk the walk
$FLDM Mindset is key
$FLDM we just getting started
$FLDM Waiting waiting waiting — you know for what !!! Announcement!!!
$FLDM Bullish AF ??
$FLDM is going to have a run next month