Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Foundation Medicine (NQ: FMI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2014 23.17 23.64 22.23 22.52 483,237 -0.82(-3.51%)
Jul 30, 2014 24.07 24.56 23.18 23.34 287,698 -0.59(-2.47%)
Jul 29, 2014 23.67 24.70 23.67 23.93 215,886 +0.26(+1.10%)
Jul 28, 2014 26.30 26.30 23.62 23.67 327,145 -2.63(-10.00%)
Jul 25, 2014 27.22 27.22 26.03 26.30 234,513 -1.05(-3.84%)
Jul 24, 2014 28.10 28.10 26.98 27.35 293,784 -0.65(-2.32%)
Jul 23, 2014 27.00 28.10 26.85 28.00 148,685 +0.97(+3.59%)
Jul 22, 2014 26.85 27.57 26.81 27.03 97,840 +0.27(+1.01%)
Jul 21, 2014 26.47 27.10 26.41 26.76 195,084 +0.01(+0.04%)
Jul 18, 2014 26.50 27.81 26.36 26.75 290,754 +0.41(+1.56%)
Jul 17, 2014 27.34 27.34 26.11 26.34 241,872 -1.09(-3.97%)
Jul 16, 2014 27.67 27.71 26.85 27.43 177,409 -0.31(-1.12%)
Jul 15, 2014 27.51 27.97 26.64 27.74 431,327 +0.33(+1.20%)
Jul 14, 2014 25.06 27.61 24.75 27.41 576,929 +2.76(+11.20%)
Jul 11, 2014 25.18 25.30 24.19 24.65 212,313 -0.10(-0.40%)
Jul 10, 2014 25.00 25.22 23.90 24.75 407,541 -1.05(-4.07%)
Jul 09, 2014 26.88 27.42 25.57 25.80 331,180 -1.10(-4.09%)
Jul 08, 2014 27.56 27.86 26.81 26.90 303,034 -0.80(-2.87%)
Jul 07, 2014 29.28 29.32 27.06 27.70 501,474 -1.61(-5.48%)
Jul 03, 2014 28.42 29.30 29.30 29.30 150,300 +0.89(+3.13%)
Jul 02, 2014 27.57 29.26 27.41 28.41 439,395 +0.82(+2.97%)
Jul 01, 2014 27.79 27.90 27.05 27.59 613,172 +0.63(+2.34%)
Jun 30, 2014 26.11 27.00 26.06 26.96 292,026 +0.88(+3.37%)
Jun 27, 2014 25.35 26.30 25.11 26.08 1,350,670 +0.82(+3.25%)
Jun 26, 2014 24.50 25.69 23.49 25.26 587,536 +0.71(+2.89%)
Jun 25, 2014 22.96 24.64 22.90 24.55 485,572 +1.59(+6.93%)
Jun 24, 2014 24.50 24.50 22.83 22.96 259,829 -1.44(-5.90%)
Jun 23, 2014 24.27 24.50 23.54 24.40 213,635 +0.28(+1.16%)
Jun 20, 2014 24.29 24.39 23.31 24.12 326,669 -0.19(-0.78%)
Jun 19, 2014 24.17 24.88 24.05 24.31 204,894 +0.10(+0.41%)
Jun 18, 2014 23.40 24.44 22.66 24.21 237,678 +0.89(+3.82%)
Jun 17, 2014 23.66 24.66 23.10 23.32 157,279 -0.40(-1.69%)
Jun 16, 2014 22.54 23.82 22.11 23.72 237,609 +0.86(+3.76%)
Jun 13, 2014 23.17 23.26 22.40 22.86 1,484,726 -0.21(-0.91%)
Jun 12, 2014 23.20 23.60 22.85 23.07 187,644 -0.06(-0.26%)
Jun 11, 2014 23.58 23.92 23.01 23.13 158,702 -0.52(-2.20%)
Jun 10, 2014 24.11 24.11 23.29 23.65 291,283 -0.47(-1.95%)
Jun 06, 2014 24.10 24.54 23.95 24.12 193,043 +0.00(+0.00%)
Jun 05, 2014 23.53 24.56 23.26 24.12 566,219 +0.54(+2.29%)
Jun 04, 2014 23.10 23.78 22.83 23.58 373,709 -0.31(-1.30%)
Jun 03, 2014 23.61 24.10 23.18 23.89 585,508 +0.31(+1.31%)
Jun 02, 2014 23.97 24.01 23.12 23.58 511,335 -0.15(-0.63%)
May 30, 2014 23.19 23.86 22.95 23.73 438,462 +0.44(+1.89%)
May 29, 2014 22.44 23.37 22.12 23.29 489,690 +0.81(+3.60%)
May 28, 2014 22.50 22.65 21.89 22.48 355,368 -0.17(-0.75%)
May 27, 2014 22.16 22.99 22.10 22.65 268,632 +0.73(+3.33%)
May 23, 2014 21.24 21.92 21.92 21.92 237,500 +0.82(+3.89%)
May 22, 2014 20.52 21.55 20.52 21.10 189,626 +0.59(+2.88%)
May 21, 2014 20.31 21.19 19.64 20.51 285,770 +0.21(+1.03%)
May 20, 2014 21.26 21.48 20.09 20.30 257,104 -0.94(-4.43%)
May 19, 2014 20.37 21.33 20.27 21.24 281,597 +0.88(+4.32%)
May 16, 2014 20.92 21.00 19.51 20.36 547,549 -0.62(-2.96%)
May 15, 2014 21.00 21.43 20.50 20.98 351,507 -0.07(-0.33%)
May 14, 2014 21.94 22.70 21.02 21.05 425,022 -1.07(-4.84%)
May 13, 2014 23.00 23.66 21.66 22.12 649,810 -1.61(-6.78%)
May 12, 2014 23.50 25.97 23.03 23.73 389,916 +0.43(+1.85%)
May 09, 2014 23.80 23.80 21.79 23.30 425,007 -0.60(-2.51%)
May 08, 2014 29.40 29.40 23.70 23.90 459,551 -4.09(-14.61%)
May 07, 2014 29.04 30.00 27.65 27.99 386,216 -1.92(-6.42%)
May 06, 2014 29.77 30.25 29.37 29.91 205,113 -0.02(-0.07%)
May 05, 2014 28.35 30.12 27.86 29.93 182,537 +1.71(+6.06%)
May 02, 2014 29.16 29.42 27.95 28.22 195,801 -0.98(-3.36%)
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.