Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	13.90	14.00	13.49	13.49	729,550	-0.18(-1.32%)
Nov 29, 2011	13.65	13.79	13.44	13.67	179,219	-0.03(-0.22%)
Nov 28, 2011	13.79	13.81	13.44	13.70	106,198	+0.13(+0.96%)
Nov 25, 2011	13.66	13.95	13.40	13.57	11,613	-0.12(-0.88%)
Nov 23, 2011	13.90	13.91	13.50	13.69	86,330	-0.31(-2.21%)
Nov 22, 2011	13.98	14.00	13.85	14.00	227,466	+0.00(+0.00%)
Nov 21, 2011	13.92	14.07	13.86	14.00	112,782	-0.11(-0.78%)
Nov 18, 2011	14.00	14.20	13.99	14.11	97,180	+0.13(+0.93%)
Nov 17, 2011	14.29	14.35	13.93	13.98	87,972	-0.09(-0.64%)
Nov 16, 2011	13.89	14.49	13.64	14.07	114,177	+0.05(+0.36%)
Nov 15, 2011	13.91	14.15	13.71	14.02	54,921	+0.03(+0.21%)
Nov 14, 2011	13.42	14.06	13.42	13.99	47,706	-0.10(-0.71%)
Nov 11, 2011	13.47	14.23	13.01	14.09	172,615	+0.69(+5.15%)
Nov 10, 2011	13.34	13.50	13.02	13.40	107,276	+0.22(+1.67%)
Nov 09, 2011	13.18	13.60	13.13	13.18	95,279	-0.47(-3.44%)
Nov 08, 2011	13.24	13.83	13.24	13.65	43,840	+0.22(+1.64%)
Nov 07, 2011	13.63	13.67	13.30	13.43	39,009	-0.22(-1.61%)
Nov 04, 2011	13.67	13.76	13.55	13.65	49,067	-0.15(-1.09%)
Nov 03, 2011	13.94	13.94	13.34	13.80	38,205	+0.01(+0.07%)
Nov 02, 2011	13.79	13.93	13.10	13.79	43,019	+0.25(+1.85%)
Nov 01, 2011	13.57	13.88	13.44	13.54	57,246	-0.42(-3.01%)
Oct 31, 2011	14.79	14.79	13.91	13.96	30,211	-0.42(-2.92%)
Oct 28, 2011	14.87	14.91	14.34	14.38	42,787	-0.23(-1.57%)
Oct 27, 2011	14.82	14.95	14.33	14.61	66,727	+0.08(+0.55%)
Oct 26, 2011	14.64	14.64	14.28	14.53	20,011	+0.02(+0.14%)
Oct 25, 2011	14.68	14.69	14.11	14.51	80,783	-0.25(-1.69%)
Oct 24, 2011	14.00	14.94	13.17	14.76	91,416	+0.79(+5.65%)
Oct 21, 2011	13.59	14.08	13.16	13.97	66,862	+0.57(+4.25%)
Oct 20, 2011	13.21	13.70	13.07	13.40	23,921	-0.12(-0.89%)
Oct 19, 2011	14.07	14.17	13.34	13.52	51,241	-0.57(-4.05%)
Oct 18, 2011	13.96	14.12	13.54	14.09	26,632	+0.18(+1.29%)
Oct 17, 2011	13.57	14.06	13.57	13.91	35,237	-0.34(-2.39%)
Oct 14, 2011	14.52	14.52	13.96	14.25	43,161	-0.05(-0.35%)
Oct 13, 2011	14.24	14.34	13.75	14.30	100,000	-0.03(-0.21%)
Oct 12, 2011	14.25	14.46	14.13	14.33	49,661	+0.15(+1.06%)
Oct 11, 2011	13.74	14.23	13.58	14.18	44,970	+0.40(+2.90%)
Oct 10, 2011	13.64	14.15	13.61	13.78	86,054	+0.19(+1.40%)
Oct 07, 2011	14.58	14.58	13.53	13.59	110,493	-1.12(-7.61%)
Oct 06, 2011	14.42	15.00	14.39	14.71	86,587	+0.31(+2.15%)
Oct 05, 2011	14.49	14.55	14.00	14.40	61,609	+0.08(+0.56%)
Oct 04, 2011	13.66	14.36	13.06	14.32	177,622	+0.53(+3.84%)
Oct 03, 2011	13.89	14.20	13.71	13.79	71,071	-0.14(-1.01%)
Sep 30, 2011	14.32	14.55	13.86	13.93	103,692	-0.60(-4.13%)
Sep 29, 2011	14.72	14.72	14.30	14.53	117,791	+0.01(+0.07%)
Sep 28, 2011	14.59	14.74	14.46	14.52	102,435	-0.12(-0.82%)
Sep 27, 2011	14.53	14.82	14.28	14.64	66,528	+0.35(+2.45%)
Sep 26, 2011	14.60	14.75	14.09	14.29	79,322	-0.21(-1.45%)
Sep 23, 2011	14.40	14.78	14.39	14.50	56,084	+0.04(+0.28%)
Sep 22, 2011	14.07	14.64	14.07	14.46	77,469	-0.06(-0.41%)
Sep 21, 2011	14.49	14.75	14.45	14.52	73,560	-0.03(-0.21%)
Sep 20, 2011	14.56	15.00	13.99	14.55	111,787	+0.14(+0.97%)
Sep 19, 2011	14.70	14.70	14.12	14.41	106,740	-0.57(-3.81%)
Sep 16, 2011	14.50	15.00	14.21	14.98	201,453	+0.48(+3.31%)
Sep 15, 2011	14.50	14.64	14.28	14.50	129,534	+0.10(+0.69%)
Sep 14, 2011	14.20	14.50	13.60	14.40	105,720	+0.23(+1.62%)
Sep 13, 2011	13.84	14.22	13.53	14.17	87,557	+0.45(+3.28%)
Sep 12, 2011	13.29	13.79	13.03	13.72	66,324	+0.29(+2.16%)
Sep 09, 2011	13.10	13.45	13.07	13.43	117,756	+0.35(+2.68%)
Sep 08, 2011	12.94	13.19	12.93	13.08	143,836	+0.12(+0.93%)
Sep 07, 2011	13.29	13.29	12.83	12.96	92,314	+0.05(+0.39%)
Sep 06, 2011	12.53	12.98	12.51	12.91	88,987	-0.08(-0.62%)
Sep 02, 2011	12.60	13.15	12.60	12.99	79,691	+0.10(+0.78%)
Sep 01, 2011	13.25	13.50	12.80	12.89	76,321	-0.60(-4.45%)
Aug 31, 2011	13.16	13.50	12.76	13.49	113,665	+0.41(+3.13%)
Aug 30, 2011	12.92	13.76	12.12	13.08	208,266	+0.10(+0.77%)
Aug 29, 2011	11.96	13.00	11.64	12.98	638,202	+0.51(+4.09%)
Aug 26, 2011	12.66	13.59	11.96	12.47	73,658	+0.32(+2.63%)
Aug 25, 2011	12.65	13.13	12.15	12.15	52,209	-0.29(-2.33%)
Aug 24, 2011	12.28	12.74	12.15	12.44	42,178	+0.24(+1.97%)
Aug 23, 2011	11.92	12.21	11.92	12.20	76,082	+0.35(+2.95%)
Aug 22, 2011	12.49	12.49	11.79	11.85	89,897	-0.30(-2.47%)
Aug 19, 2011	12.22	13.32	11.80	12.15	52,027	-0.18(-1.46%)
Aug 18, 2011	13.09	13.60	12.02	12.33	64,477	-1.12(-8.33%)
Aug 17, 2011	13.94	14.38	13.15	13.45	89,766	-0.39(-2.82%)
Aug 16, 2011	14.54	16.53	13.68	13.84	40,767	-0.85(-5.79%)
Aug 15, 2011	14.00	15.50	14.00	14.69	37,531	+0.82(+5.91%)
Aug 12, 2011	14.71	15.00	13.77	13.87	66,906	-0.76(-5.19%)
Aug 11, 2011	14.75	14.93	14.30	14.63	90,684	+0.17(+1.18%)
Aug 10, 2011	15.38	17.06	14.24	14.46	159,974	-0.95(-6.16%)
Aug 09, 2011	14.26	15.74	13.39	15.41	132,254	+1.40(+9.99%)
Aug 08, 2011	16.55	16.64	13.00	14.01	116,846	-2.31(-14.15%)
Aug 05, 2011	16.33	18.87	16.19	16.32	26,341	+0.04(+0.25%)
Aug 04, 2011	17.83	17.83	16.16	16.28	114,811	-1.68(-9.35%)
Aug 03, 2011	17.06	18.45	16.96	17.96	95,570	+0.80(+4.66%)
Aug 02, 2011	17.48	18.21	17.06	17.16	81,619	-0.32(-1.83%)
Aug 01, 2011	17.04	17.85	17.04	17.48	53,918	+0.52(+3.07%)
Jul 29, 2011	17.00	17.49	16.73	16.96	89,874	-0.24(-1.40%)
Jul 28, 2011	17.00	17.48	16.44	17.20	109,144	-0.02(-0.12%)
Jul 27, 2011	18.90	19.06	17.12	17.22	196,669	-1.64(-8.70%)
Jul 26, 2011	19.44	19.65	18.25	18.86	60,856	-0.64(-3.28%)
Jul 25, 2011	19.73	19.73	19.40	19.50	37,624	-0.30(-1.52%)
Jul 22, 2011	19.88	20.20	18.95	19.80	65,027	+0.57(+2.96%)
Jul 21, 2011	18.00	19.26	18.00	19.23	73,486	+1.17(+6.48%)
Jul 20, 2011	18.53	18.53	17.77	18.06	26,071	-0.45(-2.43%)
Jul 19, 2011	17.81	18.63	17.62	18.51	50,137	+0.69(+3.87%)
Jul 18, 2011	18.09	18.26	17.64	17.82	31,951	-0.27(-1.49%)
Jul 15, 2011	17.98	18.49	17.97	18.09	33,826	+0.14(+0.78%)
Jul 14, 2011	18.50	18.80	17.80	17.95	53,549	-0.73(-3.91%)
Jul 13, 2011	18.10	19.18	17.91	18.68	75,005	-0.09(-0.48%)
Jul 12, 2011	18.75	19.26	18.49	18.77	106,912	+0.04(+0.21%)
Jul 11, 2011	18.76	18.98	18.42	18.73	67,854	-0.03(-0.16%)
Jul 08, 2011	18.54	19.23	18.21	18.76	60,344	+0.00(+0.00%)
Jul 07, 2011	18.91	19.96	17.97	18.76	119,411	+0.26(+1.41%)
Jul 06, 2011	16.95	18.74	16.80	18.50	56,575	+1.55(+9.14%)
Jul 05, 2011	16.85	17.42	14.78	16.95	52,838	+0.16(+0.95%)
Jul 01, 2011	16.81	16.81	16.53	16.79	34,672	+0.02(+0.12%)
Jun 30, 2011	16.47	17.02	16.47	16.77	40,758	+0.23(+1.39%)
Jun 29, 2011	16.53	17.01	16.39	16.54	54,111	-0.04(-0.24%)
Jun 28, 2011	16.00	18.24	15.67	16.58	156,428	+0.66(+4.15%)
Jun 27, 2011	15.12	15.99	15.12	15.92	86,543	+0.18(+1.14%)
Jun 24, 2011	13.92	15.84	13.58	15.74	436,671	+1.55(+10.92%)
Jun 23, 2011	13.75	14.92	13.72	14.19	14,419	+0.41(+2.98%)
Jun 22, 2011	14.03	14.14	13.76	13.78	22,285	-0.27(-1.92%)
Jun 21, 2011	14.23	14.26	14.04	14.05	36,815	-0.20(-1.40%)
Jun 20, 2011	14.24	14.39	14.00	14.25	54,786	+0.25(+1.79%)
Jun 17, 2011	13.87	14.89	13.87	14.00	199,876	-0.04(-0.28%)
Jun 16, 2011	13.89	14.34	13.89	14.04	145,167	+0.21(+1.52%)
Jun 15, 2011	13.88	14.22	13.82	13.83	29,491	-0.15(-1.07%)
Jun 14, 2011	14.03	14.03	13.85	13.98	61,296	+0.01(+0.07%)
Jun 13, 2011	13.95	14.09	13.90	13.97	55,242	-0.02(-0.14%)
Jun 10, 2011	13.90	14.10	13.87	13.99	26,596	-0.01(-0.07%)
Jun 09, 2011	14.01	14.07	13.83	14.00	125,857	+0.33(+2.41%)
Jun 08, 2011	13.61	13.85	13.60	13.67	44,293	-0.05(-0.36%)
Jun 07, 2011	13.91	14.16	13.61	13.72	24,836	-0.19(-1.37%)
Jun 06, 2011	14.22	14.75	13.50	13.91	34,082	+0.11(+0.80%)
Jun 03, 2011	14.00	14.01	13.66	13.80	64,633	-0.26(-1.85%)
May 24, 2011	14.01	14.19	13.72	14.06	119,582	+0.20(+1.44%)
May 23, 2011	14.14	14.50	13.86	13.86	228,347	-0.45(-3.11%)
May 20, 2011	14.50	14.72	14.21	14.30	51,271	-0.04(-0.31%)
May 19, 2011	14.61	14.61	14.10	14.35	63,219	-0.25(-1.71%)
May 18, 2011	15.08	15.23	14.17	14.60	83,369	-0.41(-2.73%)
May 17, 2011	15.42	15.44	14.96	15.01	66,027	-0.49(-3.16%)
May 16, 2011	15.70	15.82	15.47	15.50	18,871	-0.30(-1.90%)
May 13, 2011	15.85	16.12	15.37	15.80	37,338	+0.05(+0.32%)
May 12, 2011	15.70	15.97	15.60	15.75	41,013	-0.09(-0.57%)
May 11, 2011	16.25	16.56	15.37	15.84	112,065	-0.11(-0.69%)
May 10, 2011	16.08	16.10	15.66	15.95	31,758	-0.05(-0.31%)
May 09, 2011	15.92	16.34	15.75	16.00	101,087	+0.09(+0.57%)
May 06, 2011	15.98	15.99	15.64	15.91	6,866	+0.08(+0.51%)
May 05, 2011	15.51	16.43	15.51	15.83	36,675	+0.33(+2.13%)
May 04, 2011	15.67	16.10	15.50	15.50	57,244	-0.18(-1.15%)
May 03, 2011	16.31	16.31	15.41	15.68	39,376	-0.61(-3.74%)
May 02, 2011	16.34	16.85	16.02	16.29	10,676	-0.26(-1.57%)
Apr 29, 2011	16.21	16.85	16.18	16.55	166,111	+0.47(+2.92%)
Apr 28, 2011	15.88	16.09	15.56	16.08	75,974	+0.09(+0.56%)
Apr 27, 2011	15.79	16.15	15.25	15.99	11,689	+0.12(+0.76%)
Apr 26, 2011	15.74	16.18	15.01	15.87	50,624	+0.24(+1.54%)
Apr 25, 2011	15.69	15.89	15.45	15.63	41,044	-0.14(-0.89%)
Apr 21, 2011	15.73	15.88	15.59	15.77	5,134	-0.01(-0.06%)
Apr 20, 2011	15.44	15.90	15.44	15.78	44,323	+0.45(+2.94%)
Apr 19, 2011	15.35	15.68	15.09	15.33	51,049	-0.03(-0.20%)
Apr 18, 2011	15.19	15.45	15.11	15.36	21,324	+0.14(+0.92%)
Apr 15, 2011	15.06	15.33	15.00	15.22	61,820	+0.15(+1.00%)
Apr 14, 2011	15.21	15.29	15.04	15.07	20,163	-0.17(-1.12%)
Apr 13, 2011	15.62	15.78	15.18	15.24	15,045	+0.06(+0.40%)
Apr 12, 2011	15.35	15.35	15.15	15.18	8,889	-0.13(-0.85%)
Apr 11, 2011	15.03	15.43	15.00	15.31	18,529	+0.19(+1.26%)
Apr 08, 2011	14.98	15.77	14.98	15.12	24,873	+0.27(+1.82%)
Apr 07, 2011	15.38	15.38	14.69	14.85	41,556	-0.46(-3.00%)
Apr 06, 2011	15.47	15.47	15.16	15.31	59,736	-0.03(-0.20%)
Apr 05, 2011	15.05	15.57	14.51	15.34	59,234	+0.28(+1.86%)
Apr 04, 2011	14.75	15.10	14.29	15.06	68,691	+0.25(+1.69%)
Apr 01, 2011	14.48	14.81	14.23	14.81	63,021	+0.50(+3.49%)
Mar 31, 2011	14.75	14.88	14.23	14.31	651,714	-0.52(-3.51%)
Mar 30, 2011	15.74	15.87	14.46	14.83	125,277	-0.77(-4.94%)
Mar 29, 2011	15.58	15.87	15.20	15.60	35,244	-0.10(-0.61%)
Mar 28, 2011	14.93	15.84	14.93	15.70	43,233	+0.72(+4.84%)
Mar 25, 2011	14.63	14.97	14.63	14.97	6,649	+0.46(+3.17%)
Mar 24, 2011	14.57	15.10	14.13	14.51	42,550	-0.07(-0.48%)
Mar 23, 2011	15.27	15.28	14.20	14.58	78,961	-0.55(-3.64%)
Mar 22, 2011	15.67	15.80	14.67	15.13	39,187	-0.30(-1.94%)
Mar 21, 2011	15.41	16.22	15.14	15.43	21,718	-0.16(-1.03%)
Mar 18, 2011	16.41	16.97	15.55	15.59	85,985	-0.84(-5.11%)
Mar 17, 2011	16.00	16.58	16.00	16.43	48,428	+0.52(+3.27%)
Mar 16, 2011	15.84	16.10	15.05	15.91	66,405	+0.21(+1.34%)
Mar 15, 2011	14.99	16.13	14.02	15.70	36,925	+0.65(+4.32%)
Mar 14, 2011	14.80	15.05	14.59	15.05	44,328	+0.15(+1.01%)
Mar 11, 2011	14.41	14.95	14.34	14.90	51,557	+0.55(+3.83%)
Mar 10, 2011	14.35	14.44	14.28	14.35	149,046	-0.02(-0.14%)
Mar 09, 2011	14.42	14.42	14.13	14.37	20,073	-0.07(-0.48%)
Mar 08, 2011	13.75	14.50	13.75	14.44	62,665	+0.74(+5.40%)
Mar 07, 2011	14.04	14.06	13.65	13.70	72,610	-0.29(-2.07%)
Mar 04, 2011	13.88	14.14	13.71	13.99	100,139	-0.08(-0.57%)
Mar 03, 2011	14.18	14.18	13.94	14.07	24,332	+0.06(+0.43%)
Mar 02, 2011	14.29	14.29	13.96	14.01	7,398	-0.26(-1.82%)
Mar 01, 2011	14.19	14.27	13.96	14.27	22,740	+0.12(+0.85%)
Feb 28, 2011	14.41	14.41	14.00	14.15	22,730	-0.25(-1.74%)
Feb 25, 2011	13.82	14.85	13.75	14.40	38,077	+0.40(+2.86%)
Feb 24, 2011	14.15	14.15	13.50	14.00	86,673	-0.07(-0.50%)
Feb 23, 2011	13.74	14.46	13.16	14.07	57,876	+0.22(+1.59%)
Feb 22, 2011	14.24	14.58	13.13	13.85	137,336	-0.54(-3.75%)
Feb 18, 2011	15.00	15.50	14.28	14.39	123,916	-0.61(-4.07%)
Feb 17, 2011	14.33	15.26	14.20	15.00	57,042	+0.73(+5.12%)
Feb 16, 2011	14.34	14.42	14.22	14.27	132,351	+0.05(+0.35%)
Feb 15, 2011	14.45	14.48	14.21	14.22	93,124	-0.18(-1.25%)
Feb 14, 2011	14.78	14.78	14.05	14.40	142,001	+0.35(+2.49%)
Feb 11, 2011	14.00	14.40	13.96	14.05	160,778	+0.03(+0.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Fluidigm Corporation (NQ: FLDM )

Historical Prices

Popular Pages