Fluidigm Corporation Common Stockのデータ

Fluidigm Corporation Common Stockの基本情報

名前 Fluidigm Corporation Common Stock
ティッカー FLDM
国 United States
上場年 2011.0
セクター Capital Goods

Fluidigm Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 5.64 5.38 5.64 5.4 2930700.0 5.4
2021-02-12 5.8 5.5 5.75 5.55 4179800.0 5.55
2021-02-11 5.97 5.33 5.82 5.6 12017000.0 5.6
2021-02-10 7.19 6.56 7.09 7.09 7769200.0 7.09
2021-02-09 7.05 6.8 7.0 6.98 3008000.0 6.98
2021-02-08 7.45 6.92 7.16 6.98 2436300.0 6.98
2021-02-05 6.92 6.5 6.6 6.88 1329600.0 6.88
2021-02-04 6.62 6.44 6.61 6.53 859500.0 6.53
2021-02-03 6.74 6.41 6.7 6.58 1798200.0 6.58
2021-02-02 6.93 6.51 6.82 6.67 1379000.0 6.67
2021-02-01 6.85 6.44 6.53 6.73 1593400.0 6.73
2021-01-29 6.89 6.25 6.48 6.48 2071500.0 6.48
2021-01-28 6.75 6.06 6.19 6.52 2863400.0 6.52
2021-01-27 6.37 5.92 6.29 6.07 3499400.0 6.07
2021-01-26 6.8 6.49 6.8 6.53 1345100.0 6.53
2021-01-25 6.84 6.38 6.77 6.77 2543800.0 6.77
2021-01-22 7.5 6.7 7.07 6.85 9948800.0 6.85
2021-01-21 6.26 5.86 5.87 6.16 5401800.0 6.16
2021-01-20 6.2 5.83 5.99 5.86 1453000.0 5.86
2021-01-19 6.4 5.89 6.31 5.94 1955400.0 5.94
2021-01-15 6.42 5.94 6.06 6.18 1388700.0 6.18
2021-01-14 6.32 5.95 6.03 5.97 1240400.0 5.97
2021-01-13 6.14 5.97 6.13 5.97 1132800.0 5.97
2021-01-12 6.37 6.03 6.29 6.08 1609200.0 6.08
2021-01-11 6.5 6.12 6.29 6.33 1994200.0 6.33
2021-01-08 6.56 6.18 6.19 6.32 1439800.0 6.32
2021-01-07 6.36 6.01 6.23 6.19 1620900.0 6.19
2021-01-06 6.56 6.08 6.31 6.21 1367500.0 6.21
2021-01-05 6.46 6.16 6.16 6.38 1288300.0 6.38
2021-01-04 6.41 5.9 6.09 6.17 1555100.0 6.17
2020-12-31 6.08 5.84 6.08 6.0 4024100.0 6.0
2020-12-30 6.06 5.79 6.0 6.05 1592000.0 6.05
2020-12-29 5.97 5.66 5.96 5.95 2208600.0 5.95
2020-12-28 6.51 5.86 6.5 5.94 2824800.0 5.94
2020-12-24 6.62 6.28 6.57 6.48 805500.0 6.48
2020-12-23 6.98 6.51 6.96 6.53 999300.0 6.53
2020-12-22 7.14 6.74 7.09 6.88 1053000.0 6.88
2020-12-21 7.15 6.8 6.84 7.04 1287200.0 7.04
2020-12-18 7.19 6.81 7.19 6.86 1911400.0 6.86
2020-12-17 7.28 6.61 6.61 7.15 2342800.0 7.15
2020-12-16 7.15 6.53 6.8 6.59 1545900.0 6.59
2020-12-15 6.88 6.05 6.18 6.69 4211700.0 6.69
2020-12-14 6.63 6.04 6.27 6.11 1459800.0 6.11
2020-12-11 6.41 6.13 6.35 6.3 1245400.0 6.3
2020-12-10 6.43 6.1 6.16 6.39 1119800.0 6.39
2020-12-09 6.37 6.02 6.36 6.16 1355600.0 6.16
2020-12-08 6.5 6.23 6.37 6.37 1001200.0 6.37
2020-12-07 6.62 6.18 6.25 6.38 1724000.0 6.38
2020-12-04 6.29 5.99 6.12 6.15 1441900.0 6.15
2020-12-03 6.27 5.99 6.06 6.12 982200.0 6.12
2020-12-02 6.43 6.0 6.43 6.06 1928000.0 6.06
2020-12-01 6.5 6.24 6.32 6.43 3144200.0 6.43
2020-11-30 6.36 6.07 6.12 6.26 2951100.0 6.26
2020-11-27 6.14 5.67 5.74 6.12 1252100.0 6.12
2020-11-25 5.77 5.54 5.71 5.75 2200100.0 5.75
2020-11-24 6.44 5.7 6.25 5.76 2234300.0 5.76
2020-11-23 6.29 5.92 6.18 5.95 1902600.0 5.95
2020-11-20 6.44 6.14 6.27 6.24 1552200.0 6.24
2020-11-19 6.32 5.99 6.04 6.28 1393700.0 6.28
2020-11-18 6.38 5.99 5.99 6.0 1238200.0 6.0
2020-11-17 6.15 5.97 6.07 6.04 1061100.0 6.04
2020-11-16 6.18 5.63 5.92 6.08 2123800.0 6.08
2020-11-13 6.37 5.92 6.24 6.01 2020600.0 6.01
2020-11-12 6.39 5.76 5.76 6.14 3163200.0 6.14
2020-11-11 6.0 5.51 5.55 5.74 2578700.0 5.74
2020-11-10 6.14 5.2 6.11 5.45 3345400.0 5.45
2020-11-09 6.25 5.1 6.25 6.01 7215100.0 6.01
2020-11-06 7.93 6.82 7.0 7.56 4428600.0 7.56
2020-11-05 6.9 6.61 6.82 6.8 1510200.0 6.8
2020-11-04 6.78 6.34 6.52 6.66 1113700.0 6.66
2020-11-03 6.53 6.03 6.09 6.46 1473400.0 6.46
2020-11-02 6.05 5.66 6.04 6.04 1948800.0 6.04
2020-10-30 5.87 5.48 5.84 5.74 2080100.0 5.74
2020-10-29 6.02 5.74 5.95 5.85 1288700.0 5.85
2020-10-28 6.25 5.83 6.18 5.95 1646500.0 5.95
2020-10-27 6.64 6.11 6.13 6.29 2149000.0 6.29
2020-10-26 6.58 6.08 6.4 6.09 2071500.0 6.09
2020-10-23 6.81 6.36 6.73 6.45 1833300.0 6.45
2020-10-22 6.75 6.42 6.5 6.71 1315800.0 6.71
2020-10-21 6.95 6.54 6.9 6.56 1633800.0 6.56
2020-10-20 7.2 6.72 7.08 6.94 1873600.0 6.94
2020-10-19 7.68 7.0 7.49 7.15 4912200.0 7.15
2020-10-16 6.95 6.59 6.84 6.75 2623800.0 6.75
2020-10-15 7.07 6.7 6.82 6.81 1398600.0 6.81
2020-10-14 7.26 6.76 7.13 6.89 1890500.0 6.89
2020-10-13 7.36 7.07 7.22 7.13 1641400.0 7.13
2020-10-12 7.99 7.23 7.9 7.24 2494900.0 7.24
2020-10-09 8.27 7.76 8.15 7.81 1475900.0 7.81
2020-10-08 9.24 8.02 9.24 8.1 3954600.0 8.1
2020-10-07 8.87 8.47 8.48 8.54 1359200.0 8.54
2020-10-06 9.01 8.27 8.74 8.52 3158400.0 8.52
2020-10-05 8.82 8.33 8.41 8.65 2068200.0 8.65
2020-10-02 8.49 7.55 7.6 8.41 2738800.0 8.41
2020-10-01 8.15 7.34 7.34 7.91 3141700.0 7.91
2020-09-30 7.96 7.32 7.71 7.43 3613700.0 7.43
2020-09-29 7.86 7.3 7.54 7.68 3382400.0 7.68
2020-09-28 7.45 7.01 7.18 7.24 1836200.0 7.24
2020-09-25 7.26 6.78 7.13 7.07 3135100.0 7.07
2020-09-24 7.65 6.97 7.36 7.15 2707400.0 7.15
2020-09-23 8.47 7.32 8.35 7.44 3174100.0 7.44
2020-09-22 8.84 8.17 8.37 8.4 3863000.0 8.4
2020-09-21 8.54 7.47 7.97 8.51 5884900.0 8.51
2020-09-18 8.44 7.07 7.21 8.17 15172000.0 8.17
2020-09-17 7.33 6.54 6.75 7.15 3765200.0 7.15
2020-09-16 7.23 6.68 6.73 6.92 2464800.0 6.92
2020-09-15 7.25 6.64 6.86 6.7 3677600.0 6.7
2020-09-14 6.85 6.54 6.8 6.82 1765800.0 6.82
2020-09-11 6.9 6.34 6.39 6.62 3291800.0 6.62
2020-09-10 6.92 6.2 6.23 6.42 3176900.0 6.42
2020-09-09 6.48 5.97 5.97 6.24 3263000.0 6.24
2020-09-08 6.19 5.83 5.94 5.92 2580300.0 5.92
2020-09-04 6.76 5.5 6.63 6.14 6525000.0 6.14
2020-09-03 7.54 6.7 7.45 6.8 3136800.0 6.8
2020-09-02 7.53 6.5 7.08 7.36 5659400.0 7.36
2020-09-01 8.08 7.01 7.83 7.33 8161100.0 7.33
2020-08-31 8.52 7.72 8.29 7.85 4765400.0 7.85
2020-08-28 8.95 8.03 8.22 8.45 9828400.0 8.45
2020-08-27 10.1 7.47 9.95 8.4 46609600.0 8.4
2020-08-26 12.45 10.56 11.5 11.43 134186500.0 11.43
2020-08-25 9.5 8.54 8.56 8.79 7611500.0 8.79
2020-08-24 8.8 7.91 8.75 8.45 3009200.0 8.45
2020-08-21 9.2 7.77 7.82 8.72 7632800.0 8.72
2020-08-20 8.36 7.47 7.78 7.91 3203700.0 7.91
2020-08-19 8.28 7.71 8.23 7.77 1602400.0 7.77
2020-08-18 8.37 7.92 8.13 8.29 2837600.0 8.29
2020-08-17 8.21 7.51 7.61 8.1 4396700.0 8.1
2020-08-14 7.98 7.36 7.98 7.56 1897800.0 7.56
2020-08-13 8.15 7.38 7.48 7.95 2844900.0 7.95
2020-08-12 7.59 7.15 7.53 7.52 1994200.0 7.52
2020-08-11 7.68 7.01 7.35 7.43 3014200.0 7.43
2020-08-10 8.12 7.32 7.85 7.42 2143300.0 7.42
2020-08-07 7.8 6.99 7.45 7.61 3786600.0 7.61
2020-08-06 7.51 6.71 7.45 6.79 2657800.0 6.79
2020-08-05 7.83 7.33 7.54 7.42 4282200.0 7.42
2020-08-04 7.4 6.89 7.02 7.3 2091600.0 7.3
2020-08-03 7.51 6.82 7.0 7.01 3416200.0 7.01
2020-07-31 9.26 5.5 5.82 7.04 64629200.0 7.04
2020-07-30 5.95 5.18 5.25 5.84 1480800.0 5.84
2020-07-29 5.59 5.27 5.46 5.43 862500.0 5.43
2020-07-28 5.9 5.43 5.86 5.48 912800.0 5.48
2020-07-27 6.01 5.6 5.69 5.88 1526900.0 5.88
2020-07-24 6.15 5.55 6.1 5.59 1652100.0 5.59
2020-07-23 6.45 5.92 5.97 6.04 1253700.0 6.04
2020-07-22 6.37 5.88 6.19 5.97 1075700.0 5.97
2020-07-21 6.51 6.11 6.36 6.14 1859600.0 6.14
2020-07-20 6.65 6.23 6.51 6.3 1542000.0 6.3
2020-07-17 6.51 5.95 6.09 6.45 2029400.0 6.45
2020-07-16 6.43 6.0 6.4 6.12 1409100.0 6.12
2020-07-15 6.51 5.42 5.45 6.48 3887000.0 6.48
2020-07-14 5.45 5.14 5.28 5.41 1245100.0 5.41
2020-07-13 6.03 5.22 5.94 5.28 2585400.0 5.28
2020-07-10 6.05 5.06 5.51 5.86 3147800.0 5.86
2020-07-09 6.1 5.36 5.6 5.52 4388800.0 5.52
2020-07-08 5.8 4.4 4.46 5.68 8323500.0 5.68
2020-07-07 4.54 4.35 4.38 4.43 1362400.0 4.43
2020-07-06 4.94 4.3 4.74 4.38 2260500.0 4.38
2020-07-02 4.8 4.2 4.4 4.48 2665600.0 4.48
2020-07-01 4.38 3.91 4.0 4.34 1500800.0 4.34
2020-06-30 4.15 3.91 4.15 4.01 1242400.0 4.01
2020-06-29 4.33 3.76 3.85 4.1 2394700.0 4.1
2020-06-26 3.75 3.41 3.51 3.7 2972900.0 3.7
2020-06-25 3.68 3.36 3.67 3.53 2021100.0 3.53
2020-06-24 3.9 3.57 3.82 3.69 1789500.0 3.69
2020-06-23 3.85 3.72 3.76 3.74 1772900.0 3.74
2020-06-22 3.87 3.7 3.87 3.75 1029000.0 3.75
2020-06-19 4.06 3.79 3.88 3.8 1895700.0 3.8
2020-06-18 4.06 3.78 3.92 3.85 1164400.0 3.85
2020-06-17 4.17 3.85 4.08 3.94 1358800.0 3.94
2020-06-16 4.2 3.96 4.04 4.0 1666500.0 4.0
2020-06-15 4.26 3.9 4.01 3.98 3593000.0 3.98
2020-06-12 3.88 3.51 3.54 3.71 1106600.0 3.71
2020-06-11 3.75 3.33 3.75 3.48 1525600.0 3.48
2020-06-10 4.01 3.77 3.82 3.87 1113900.0 3.87
2020-06-09 3.97 3.5 3.59 3.79 1657900.0 3.79
2020-06-08 3.93 3.57 3.65 3.59 1626300.0 3.59
2020-06-05 4.14 3.63 3.9 3.64 1752200.0 3.64
2020-06-04 4.37 3.83 4.36 3.85 1668500.0 3.85
2020-06-03 4.55 4.21 4.37 4.29 1724300.0 4.29
2020-06-02 4.65 4.33 4.53 4.34 1327700.0 4.34
2020-06-01 4.77 4.32 4.35 4.55 1239400.0 4.55
2020-05-29 4.53 4.27 4.5 4.36 1655300.0 4.36
2020-05-28 4.76 4.38 4.43 4.47 1577400.0 4.47
2020-05-27 4.7 4.39 4.7 4.52 1141200.0 4.52
2020-05-26 4.97 4.66 4.88 4.69 1530300.0 4.69
2020-05-22 4.98 4.57 4.67 4.89 1698500.0 4.89
2020-05-21 4.95 4.32 4.4 4.67 2101300.0 4.67
2020-05-20 4.68 4.16 4.65 4.39 2557600.0 4.39
2020-05-19 4.91 4.62 4.91 4.68 1507700.0 4.68
2020-05-18 5.25 4.84 5.21 4.89 2387800.0 4.89
2020-05-15 5.39 4.77 5.22 4.81 2130900.0 4.81
2020-05-14 5.39 4.69 4.78 5.29 2344000.0 5.29
2020-05-13 5.38 4.5 4.99 4.89 2826500.0 4.89
2020-05-12 5.74 4.75 5.3 4.8 4229700.0 4.8
2020-05-11 5.0 4.04 4.16 4.9 3918400.0 4.9
2020-05-08 4.3 3.51 3.8 4.22 3071200.0 4.22
2020-05-07 4.69 3.64 3.73 4.32 4975000.0 4.32
2020-05-06 4.19 3.51 4.17 3.64 2292300.0 3.64
2020-05-05 4.34 3.8 3.88 3.95 5699700.0 3.95
2020-05-04 4.1 2.76 3.04 3.81 13724200.0 3.81
2020-05-01 4.39 2.05 2.2 3.37 17678700.0 3.37
2020-04-30 2.4 2.21 2.4 2.24 701100.0 2.24
2020-04-29 2.49 2.29 2.42 2.43 397400.0 2.43
2020-04-28 2.5 2.3 2.44 2.34 281800.0 2.34
2020-04-27 2.42 2.29 2.32 2.38 355200.0 2.38
2020-04-24 2.6 2.18 2.4 2.31 489900.0 2.31
2020-04-23 2.51 2.26 2.35 2.39 1118200.0 2.39
2020-04-22 2.23 2.01 2.1 2.16 499700.0 2.16
2020-04-21 2.15 1.93 1.99 2.05 560400.0 2.05
2020-04-20 2.25 2.0 2.06 2.06 507100.0 2.06
2020-04-17 2.15 1.89 1.99 2.13 722400.0 2.13
2020-04-16 1.91 1.67 1.86 1.86 549000.0 1.86
2020-04-15 2.07 1.84 2.0 1.85 539300.0 1.85
2020-04-14 2.23 2.0 2.12 2.1 488500.0 2.1
2020-04-13 2.17 1.96 2.13 2.06 357300.0 2.06
2020-04-09 2.21 2.0 2.04 2.15 693200.0 2.15
2020-04-08 2.01 1.85 1.86 1.98 608900.0 1.98
2020-04-07 2.12 1.81 2.11 1.85 765700.0 1.85
2020-04-06 2.17 2.0 2.02 2.05 612900.0 2.05
2020-04-03 2.28 1.9 2.05 1.96 609000.0 1.96
2020-04-02 2.51 1.96 2.37 2.07 838600.0 2.07
2020-04-01 2.45 2.13 2.42 2.24 885100.0 2.24
2020-03-31 2.54 2.27 2.36 2.54 781700.0 2.54
2020-03-30 2.5 2.21 2.5 2.4 422500.0 2.4
2020-03-27 2.49 2.16 2.29 2.48 895700.0 2.48
2020-03-26 2.42 2.11 2.28 2.4 586100.0 2.4
2020-03-25 2.5 2.03 2.44 2.29 614400.0 2.29
2020-03-24 2.37 1.76 1.76 2.37 1452900.0 2.37
2020-03-23 1.67 1.3 1.35 1.67 1112600.0 1.67
2020-03-20 1.47 1.17 1.44 1.24 1268000.0 1.24
2020-03-19 1.7 1.27 1.3 1.38 867200.0 1.38
2020-03-18 2.22 1.2 2.2 1.26 1618000.0 1.26
2020-03-17 2.61 2.18 2.45 2.28 564400.0 2.28
2020-03-16 2.84 2.35 2.82 2.39 693200.0 2.39
2020-03-13 2.73 2.32 2.61 2.72 478100.0 2.72
2020-03-12 2.58 2.35 2.5 2.45 498100.0 2.45
2020-03-11 2.85 2.5 2.8 2.63 562400.0 2.63
2020-03-10 2.91 2.67 2.79 2.89 440000.0 2.89
2020-03-09 2.9 2.66 2.8 2.73 364200.0 2.73
2020-03-06 3.11 2.89 3.03 2.98 552500.0 2.98
2020-03-05 3.3 3.06 3.17 3.13 452300.0 3.13
2020-03-04 3.3 3.15 3.21 3.21 493700.0 3.21
2020-03-03 3.42 3.07 3.18 3.15 655200.0 3.15
2020-03-02 3.42 3.15 3.34 3.21 758700.0 3.21
2020-02-28 3.32 2.99 2.99 3.32 999700.0 3.32
2020-02-27 3.35 3.05 3.26 3.12 579700.0 3.12
2020-02-26 3.65 3.3 3.58 3.35 529500.0 3.35
2020-02-25 3.75 3.51 3.7 3.57 653000.0 3.57
2020-02-24 3.78 3.61 3.78 3.72 757800.0 3.72
2020-02-21 3.85 3.68 3.76 3.84 336500.0 3.84
2020-02-20 3.87 3.66 3.75 3.75 478400.0 3.75
2020-02-19 3.94 3.62 3.66 3.78 970500.0 3.78
2020-02-18 3.68 3.5 3.63 3.56 316800.0 3.56