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 (%)
Jan 31, 2017 19.10 19.85 18.70 19.55 108,167 +0.50(+2.62%)
Jan 30, 2017 19.50 19.95 18.60 19.05 155,852 -0.45(-2.31%)
Jan 27, 2017 18.60 20.05 18.60 19.50 161,641 +0.95(+5.12%)
Jan 26, 2017 19.05 19.15 18.55 18.55 82,758 -0.45(-2.37%)
Jan 25, 2017 18.80 19.20 18.65 19.00 64,964 +0.40(+2.15%)
Jan 24, 2017 18.60 18.65 18.00 18.60 65,311 +0.10(+0.54%)
Jan 23, 2017 18.50 18.80 18.30 18.50 100,500 -0.10(-0.54%)
Jan 20, 2017 18.05 18.80 18.00 18.60 117,929 +0.45(+2.48%)
Jan 19, 2017 17.50 18.25 17.50 18.15 91,529 -0.05(-0.27%)
Jan 18, 2017 18.20 18.50 18.00 18.20 82,802 +0.00(+0.00%)
Jan 17, 2017 19.10 19.15 18.20 18.20 161,842 -1.15(-5.94%)
Jan 13, 2017 19.35 19.35 19.35 0 +0.25(+1.31%)
Jan 12, 2017 18.50 19.25 18.50 19.10 114,946 +0.45(+2.41%)
Jan 11, 2017 18.90 19.25 18.20 18.65 82,642 -0.45(-2.36%)
Jan 10, 2017 19.00 19.15 18.50 19.10 88,630 +0.15(+0.79%)
Jan 09, 2017 19.40 19.55 18.70 18.95 331,970 -0.35(-1.81%)
Jan 06, 2017 18.30 19.60 18.30 19.30 125,012 +1.00(+5.46%)
Jan 05, 2017 19.00 19.30 18.30 18.30 104,984 -0.70(-3.68%)
Jan 04, 2017 17.70 19.15 17.50 19.00 169,558 +1.20(+6.74%)
Jan 03, 2017 17.70 17.90 17.10 17.80 266,967 +0.10(+0.56%)
Dec 30, 2016 17.70 17.70 17.70 0 -0.80(-4.32%)
Dec 29, 2016 19.00 19.45 17.30 18.50 368,825 -0.40(-2.12%)
Dec 28, 2016 19.45 19.90 18.80 18.90 92,905 -0.60(-3.08%)
Dec 27, 2016 19.60 20.20 19.45 19.50 68,502 -0.20(-1.02%)
Dec 23, 2016 19.70 19.70 19.70 0 +0.70(+3.68%)
Dec 22, 2016 19.20 19.20 18.60 19.00 138,826 -0.20(-1.04%)
Dec 21, 2016 19.80 20.00 18.80 19.20 306,076 -0.75(-3.76%)
Dec 20, 2016 20.60 20.65 19.75 19.95 178,055 -0.40(-1.97%)
Dec 19, 2016 20.70 21.60 20.25 20.35 284,676 -0.30(-1.45%)
Dec 16, 2016 20.20 20.95 20.20 20.65 151,683 +0.50(+2.48%)
Dec 15, 2016 20.15 20.50 19.90 20.15 97,555 -0.10(-0.49%)
Dec 14, 2016 19.95 20.30 19.90 20.25 79,049 +0.15(+0.75%)
Dec 13, 2016 20.45 20.75 20.00 20.10 66,144 -0.25(-1.23%)
Dec 12, 2016 20.30 20.51 20.10 20.35 72,893 -0.10(-0.49%)
Dec 09, 2016 20.25 20.75 19.90 20.45 76,919 +0.40(+2.00%)
Dec 08, 2016 19.70 20.15 19.15 20.05 67,061 +0.30(+1.52%)
Dec 07, 2016 19.60 20.30 19.10 19.75 177,729 -0.10(-0.50%)
Dec 06, 2016 19.80 20.45 19.66 19.85 193,277 +0.10(+0.51%)
Dec 05, 2016 19.65 20.10 19.45 19.75 143,714 +0.30(+1.54%)
Dec 02, 2016 19.65 20.34 19.40 19.45 158,211 -0.15(-0.77%)
Dec 01, 2016 20.60 21.05 19.45 19.60 254,914 -0.95(-4.62%)
Nov 30, 2016 21.30 21.30 20.25 20.55 277,397 -0.95(-4.42%)
Nov 29, 2016 22.20 22.50 21.45 21.50 122,249 -0.55(-2.49%)
Nov 28, 2016 24.50 24.50 21.85 22.05 214,761 -2.25(-9.26%)
Nov 25, 2016 24.15 24.35 23.95 24.30 29,824 +0.30(+1.25%)
Nov 23, 2016 24.00 24.00 24.00 0 +1.05(+4.58%)
Nov 22, 2016 22.80 23.10 22.60 22.95 110,462 +0.20(+0.88%)
Nov 21, 2016 22.90 23.10 21.77 22.75 222,352 +0.10(+0.44%)
Nov 18, 2016 22.65 23.30 22.25 22.65 135,031 +0.15(+0.67%)
Nov 17, 2016 22.45 22.65 22.20 22.50 94,210 +0.05(+0.22%)
Nov 16, 2016 22.35 23.10 22.15 22.45 108,254 +0.10(+0.45%)
Nov 15, 2016 22.10 22.50 21.80 22.35 50,507 +0.10(+0.45%)
Nov 14, 2016 22.45 22.65 21.75 22.25 121,498 +0.00(+0.00%)
Nov 11, 2016 21.60 22.40 21.60 22.25 153,310 +0.50(+2.30%)
Nov 10, 2016 22.20 23.00 21.40 21.75 216,135 -0.05(-0.23%)
Nov 09, 2016 20.50 22.20 20.00 21.80 436,027 +1.70(+8.46%)
Nov 08, 2016 19.35 20.40 18.80 20.10 275,836 +0.75(+3.88%)
Nov 07, 2016 19.10 19.50 18.25 19.35 224,876 +0.20(+1.04%)
Nov 04, 2016 19.65 20.00 18.80 19.15 175,672 -0.70(-3.53%)
Nov 03, 2016 19.40 20.55 17.35 19.85 465,073 -1.55(-7.24%)
Nov 02, 2016 22.50 22.62 21.25 21.40 180,720 -1.10(-4.89%)
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.