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 (%)
Oct 31, 2014 27.52 27.52 25.63 25.88 217,148 -1.11(-4.11%)
Oct 30, 2014 26.17 27.60 26.04 26.99 190,586 +0.61(+2.31%)
Oct 29, 2014 27.58 27.58 26.21 26.38 250,154 -1.24(-4.49%)
Oct 28, 2014 26.47 27.70 26.26 27.62 366,347 +1.44(+5.50%)
Oct 27, 2014 24.42 26.25 24.71 26.18 417,368 +1.47(+5.95%)
Oct 24, 2014 23.02 24.84 22.36 24.71 250,008 +1.71(+7.43%)
Oct 23, 2014 22.49 23.14 22.11 23.00 190,986 +0.72(+3.23%)
Oct 22, 2014 23.44 23.79 22.22 22.28 156,993 -1.25(-5.31%)
Oct 21, 2014 22.58 23.56 22.55 23.53 169,484 +1.03(+4.58%)
Oct 20, 2014 22.72 23.36 22.30 22.50 149,854 -0.43(-1.88%)
Oct 17, 2014 22.23 23.68 21.81 22.93 820,644 +2.33(+11.31%)
Oct 16, 2014 20.46 21.21 20.12 20.60 193,591 -0.19(-0.91%)
Oct 15, 2014 20.09 21.14 20.01 20.79 391,046 +0.18(+0.87%)
Oct 14, 2014 19.79 20.66 19.79 20.61 229,764 +0.97(+4.94%)
Oct 13, 2014 19.56 19.96 18.91 19.64 139,667 +0.16(+0.82%)
Oct 10, 2014 18.91 19.78 18.58 19.48 173,473 +0.67(+3.56%)
Oct 09, 2014 19.18 19.73 18.52 18.81 226,597 -0.46(-2.39%)
Oct 08, 2014 18.91 19.75 18.65 19.27 172,323 +0.23(+1.21%)
Oct 07, 2014 18.80 19.44 18.80 19.04 117,174 +0.18(+0.95%)
Oct 06, 2014 20.22 20.81 18.81 18.86 178,203 -1.26(-6.26%)
Oct 03, 2014 20.95 21.18 20.05 20.12 138,711 -0.60(-2.90%)
Oct 02, 2014 18.64 20.94 18.58 20.72 335,712 +2.05(+10.98%)
Oct 01, 2014 18.92 19.05 18.25 18.67 316,835 -0.29(-1.53%)
Sep 30, 2014 19.15 19.35 18.90 18.96 246,696 -0.17(-0.89%)
Sep 29, 2014 18.88 19.40 18.88 19.13 357,354 -0.10(-0.52%)
Sep 26, 2014 19.57 19.75 18.92 19.23 223,442 -0.29(-1.49%)
Sep 25, 2014 20.00 20.20 19.03 19.52 479,705 -0.54(-2.69%)
Sep 24, 2014 20.02 20.47 20.02 20.06 222,622 -0.02(-0.10%)
Sep 23, 2014 20.00 20.39 20.00 20.08 195,834 -0.01(-0.05%)
Sep 22, 2014 20.77 21.57 19.86 20.09 192,354 -0.81(-3.88%)
Sep 19, 2014 21.88 22.14 20.85 20.90 418,735 -0.88(-4.04%)
Sep 18, 2014 21.52 21.85 21.23 21.78 157,510 +0.42(+1.97%)
Sep 17, 2014 21.02 21.63 20.96 21.36 300,619 +0.30(+1.42%)
Sep 16, 2014 21.33 21.60 21.00 21.06 209,458 -0.38(-1.77%)
Sep 15, 2014 22.20 22.39 21.30 21.44 359,743 -0.85(-3.81%)
Sep 12, 2014 21.52 22.70 21.52 22.29 214,355 +0.79(+3.67%)
Sep 11, 2014 22.55 22.87 21.14 21.50 423,971 -1.15(-5.08%)
Sep 10, 2014 22.07 22.95 21.80 22.65 207,408 +0.44(+1.98%)
Sep 09, 2014 22.19 23.12 22.06 22.21 200,051 -0.02(-0.09%)
Sep 08, 2014 21.77 22.54 21.77 22.23 244,557 +0.38(+1.74%)
Sep 05, 2014 22.30 22.30 21.61 21.85 202,494 -0.57(-2.54%)
Sep 04, 2014 22.81 23.09 21.95 22.42 282,743 -0.41(-1.80%)
Sep 03, 2014 23.50 23.50 22.67 22.83 172,224 -0.30(-1.30%)
Sep 02, 2014 23.46 23.46 23.15 23.13 188,592 -0.14(-0.60%)
Aug 29, 2014 23.10 23.27 23.27 23.27 94,900 +0.14(+0.61%)
Aug 28, 2014 22.67 23.76 22.67 23.13 164,355 +0.21(+0.92%)
Aug 27, 2014 22.98 23.20 22.66 22.92 193,034 -0.12(-0.54%)
Aug 26, 2014 22.97 23.29 22.64 23.05 209,850 +0.08(+0.33%)
Aug 25, 2014 23.17 23.75 22.80 22.97 205,085 -0.04(-0.17%)
Aug 22, 2014 22.82 23.78 22.68 23.01 142,287 +0.08(+0.35%)
Aug 21, 2014 24.13 24.22 22.63 22.93 490,318 -1.37(-5.64%)
Aug 20, 2014 24.71 25.13 24.19 24.30 78,344 -0.68(-2.72%)
Aug 19, 2014 24.98 25.17 24.70 24.98 117,453 -0.07(-0.28%)
Aug 18, 2014 25.35 25.38 24.83 25.05 145,632 +0.07(+0.28%)
Aug 15, 2014 25.73 25.73 24.73 24.98 185,888 -0.57(-2.23%)
Aug 14, 2014 25.81 25.81 25.14 25.55 113,564 -0.20(-0.78%)
Aug 13, 2014 24.02 25.85 24.02 25.75 406,115 +0.10(+0.39%)
Aug 12, 2014 24.30 25.81 24.30 25.65 207,523 +1.35(+5.56%)
Aug 11, 2014 24.18 24.68 23.69 24.30 110,657 +0.15(+0.62%)
Aug 08, 2014 23.56 24.04 23.26 24.15 123,701 +0.52(+2.20%)
Aug 07, 2014 24.07 24.16 22.87 23.63 210,918 -0.42(-1.75%)
Aug 06, 2014 23.98 24.59 23.25 24.05 256,751 +0.25(+1.05%)
Aug 05, 2014 22.04 23.84 22.04 23.80 193,107 +1.64(+7.40%)
Aug 04, 2014 22.37 22.58 21.61 22.16 216,406 -0.07(-0.31%)
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.