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 (%)
May 29, 2015 34.98 36.26 34.98 35.77 212,947 +0.51(+1.45%)
May 28, 2015 35.70 36.10 34.90 35.26 161,986 -0.50(-1.40%)
May 27, 2015 34.81 35.92 34.29 35.76 317,877 +1.13(+3.28%)
May 26, 2015 34.83 34.98 34.00 34.62 170,813 -0.23(-0.67%)
May 22, 2015 34.29 34.86 34.86 34.86 275,800 -0.45(-1.27%)
May 21, 2015 33.71 35.36 33.17 35.31 678,022 +1.42(+4.19%)
May 20, 2015 33.95 34.44 33.25 33.89 267,166 +0.14(+0.41%)
May 19, 2015 35.31 35.48 33.33 33.75 664,572 -1.74(-4.90%)
May 18, 2015 37.06 37.30 35.33 35.49 436,529 -1.60(-4.31%)
May 15, 2015 37.51 37.95 36.53 37.09 295,582 -0.59(-1.57%)
May 14, 2015 37.70 38.78 36.69 37.68 1,102,698 -1.49(-3.80%)
May 13, 2015 39.53 39.80 38.48 39.17 409,478 -0.49(-1.24%)
May 12, 2015 43.14 43.14 38.95 39.66 601,110 -4.33(-9.84%)
May 11, 2015 43.73 44.49 43.22 43.99 125,917 +0.71(+1.64%)
May 08, 2015 43.32 43.92 42.67 43.28 49,377 +0.24(+0.56%)
May 07, 2015 43.92 44.17 42.63 43.04 72,510 -0.69(-1.58%)
May 06, 2015 43.20 44.13 42.24 43.73 134,817 +0.86(+2.01%)
May 05, 2015 44.61 44.80 42.39 42.87 261,097 -1.88(-4.20%)
May 04, 2015 45.37 45.72 44.48 44.75 197,868 -0.78(-1.71%)
May 01, 2015 45.49 45.97 44.57 45.53 259,391 +0.02(+0.04%)
Apr 30, 2015 43.87 45.69 43.28 45.51 430,441 +1.48(+3.36%)
Apr 29, 2015 43.37 44.40 43.03 44.03 221,578 +0.54(+1.24%)
Apr 28, 2015 44.58 44.84 42.18 43.49 325,603 -0.90(-2.03%)
Apr 27, 2015 46.35 46.59 43.89 44.39 219,592 -2.18(-4.68%)
Apr 24, 2015 48.68 48.68 46.38 46.57 139,985 -2.16(-4.43%)
Apr 23, 2015 48.97 48.98 47.75 48.73 104,120 +0.02(+0.04%)
Apr 22, 2015 49.98 49.99 48.64 48.71 161,462 -0.96(-1.93%)
Apr 21, 2015 50.00 50.10 49.61 49.67 240,139 -0.24(-0.48%)
Apr 20, 2015 49.71 50.44 49.37 49.91 208,847 +0.34(+0.69%)
Apr 17, 2015 49.83 49.83 48.80 49.57 611,781 -0.38(-0.76%)
Apr 16, 2015 49.26 49.98 48.84 49.95 562,787 +0.80(+1.63%)
Apr 15, 2015 49.87 49.89 48.22 49.15 457,664 -0.72(-1.44%)
Apr 14, 2015 48.94 50.00 48.68 49.87 263,753 +0.89(+1.82%)
Apr 13, 2015 48.52 49.47 48.52 48.98 173,015 +0.28(+0.57%)
Apr 10, 2015 50.92 50.94 48.66 48.70 290,075 -1.79(-3.55%)
Apr 09, 2015 51.42 51.92 49.96 50.49 148,434 -0.44(-0.86%)
Apr 08, 2015 48.99 51.83 48.94 50.93 357,231 +2.03(+4.15%)
Apr 07, 2015 49.32 49.75 48.76 48.90 381,270 -0.17(-0.35%)
Apr 06, 2015 49.40 49.40 48.80 49.07 1,438,516 +0.33(+0.68%)
Apr 02, 2015 48.37 48.74 48.74 48.74 388,600 +0.24(+0.49%)
Apr 01, 2015 47.82 48.74 47.60 48.50 165,927 +0.39(+0.81%)
Mar 31, 2015 48.37 48.70 47.71 48.11 326,746 -0.59(-1.21%)
Mar 30, 2015 48.16 48.89 48.01 48.70 205,164 +0.73(+1.52%)
Mar 27, 2015 48.00 48.38 47.71 47.97 179,685 -0.09(-0.19%)
Mar 26, 2015 47.15 48.44 47.09 48.06 206,160 +0.92(+1.95%)
Mar 25, 2015 47.61 47.67 47.08 47.14 176,617 -0.45(-0.95%)
Mar 24, 2015 47.56 48.00 47.40 47.59 146,073 +0.03(+0.06%)
Mar 23, 2015 48.23 48.25 47.46 47.56 226,819 -0.55(-1.14%)
Mar 20, 2015 48.50 48.73 47.93 48.11 841,902 -0.29(-0.60%)
Mar 19, 2015 47.64 48.50 47.64 48.40 181,281 +0.88(+1.85%)
Mar 18, 2015 47.83 48.04 47.30 47.52 93,795 -0.57(-1.19%)
Mar 17, 2015 47.07 48.25 46.88 48.09 356,463 +0.99(+2.10%)
Mar 16, 2015 46.99 47.39 46.82 47.10 178,007 -0.15(-0.32%)
Mar 13, 2015 47.20 47.78 47.00 47.25 247,570 +0.00(+0.00%)
Mar 12, 2015 47.22 47.34 46.85 47.25 196,341 +0.22(+0.47%)
Mar 11, 2015 47.05 47.20 46.78 47.03 204,151 -0.18(-0.38%)
Mar 10, 2015 47.07 47.67 46.83 47.21 266,626 -0.53(-1.11%)
Mar 09, 2015 47.41 47.83 46.92 47.74 187,831 +0.23(+0.48%)
Mar 06, 2015 46.97 47.59 46.73 47.51 150,969 +0.54(+1.15%)
Mar 05, 2015 47.29 47.63 46.84 46.97 332,090 -0.32(-0.68%)
Mar 04, 2015 47.58 47.61 47.40 47.29 275,639 -0.24(-0.50%)
Mar 03, 2015 47.76 48.13 47.50 47.53 503,631 -0.82(-1.70%)
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.