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 (%)
Apr 28, 2017 33.95 35.70 33.90 35.50 204,448 +1.50(+4.41%)
Apr 27, 2017 33.95 34.85 33.75 34.00 132,164 +0.20(+0.59%)
Apr 26, 2017 33.55 34.08 33.15 33.80 172,661 +0.35(+1.05%)
Apr 25, 2017 32.65 34.80 32.65 33.45 309,588 +1.00(+3.08%)
Apr 24, 2017 32.80 32.88 32.35 32.45 80,981 +0.10(+0.31%)
Apr 21, 2017 32.20 32.50 32.10 32.35 117,580 +0.05(+0.15%)
Apr 20, 2017 32.40 33.02 32.10 32.30 132,461 +0.00(+0.00%)
Apr 19, 2017 32.50 32.88 31.95 32.30 201,035 -0.10(-0.31%)
Apr 18, 2017 34.55 34.75 32.25 32.40 365,736 -1.90(-5.54%)
Apr 17, 2017 32.40 34.45 32.40 34.30 403,369 +2.00(+6.19%)
Apr 13, 2017 31.30 32.40 31.10 32.30 175,521 +0.95(+3.03%)
Apr 12, 2017 30.30 31.65 30.30 31.35 154,076 +0.90(+2.96%)
Apr 11, 2017 30.45 31.05 30.13 30.45 200,454 +0.05(+0.16%)
Apr 10, 2017 30.40 31.00 30.20 30.40 163,168 +0.05(+0.16%)
Apr 07, 2017 30.45 30.50 30.10 30.35 133,975 -0.20(-0.65%)
Apr 06, 2017 30.55 30.75 29.90 30.55 248,390 -0.10(-0.33%)
Apr 05, 2017 31.40 31.70 30.25 30.65 186,299 -0.65(-2.08%)
Apr 04, 2017 31.70 32.80 31.15 31.30 191,054 -0.45(-1.42%)
Apr 03, 2017 32.45 32.65 31.65 31.75 207,930 -0.50(-1.55%)
Mar 31, 2017 32.65 32.83 32.25 32.25 175,292 -0.35(-1.07%)
Mar 30, 2017 33.05 33.55 32.30 32.60 240,849 -0.40(-1.21%)
Mar 29, 2017 33.55 34.39 32.95 33.00 161,352 -0.50(-1.49%)
Mar 28, 2017 33.95 34.50 33.30 33.50 146,778 -0.55(-1.62%)
Mar 27, 2017 32.60 34.10 31.95 34.05 218,123 +1.15(+3.50%)
Mar 24, 2017 32.15 33.02 32.15 32.90 168,603 +0.80(+2.49%)
Mar 23, 2017 31.65 32.47 31.65 32.10 115,174 +0.25(+0.78%)
Mar 22, 2017 31.55 31.95 31.25 31.85 151,503 +0.20(+0.63%)
Mar 21, 2017 32.50 32.95 31.50 31.65 262,568 -0.80(-2.47%)
Mar 20, 2017 32.50 33.05 32.05 32.45 171,923 +0.00(+0.00%)
Mar 17, 2017 31.50 33.05 31.45 32.45 264,921 +0.80(+2.53%)
Mar 16, 2017 31.90 32.10 31.50 31.65 274,892 -0.45(-1.40%)
Mar 15, 2017 32.30 32.45 31.75 32.10 274,161 -0.10(-0.31%)
Mar 14, 2017 32.50 32.65 32.10 32.20 333,586 -0.50(-1.53%)
Mar 13, 2017 33.15 33.40 32.58 32.70 346,966 -0.35(-1.06%)
Mar 10, 2017 33.25 33.40 32.85 33.05 357,662 -0.25(-0.75%)
Mar 09, 2017 34.70 34.88 32.50 33.30 855,085 -1.75(-4.99%)
Mar 08, 2017 33.65 35.30 32.91 35.05 690,840 +0.85(+2.49%)
Mar 07, 2017 32.55 34.90 32.51 34.20 1,577,919 +2.90(+9.27%)
Mar 06, 2017 28.40 31.40 27.15 31.30 896,436 +3.00(+10.60%)
Mar 03, 2017 26.15 28.35 26.11 28.30 473,596 +2.25(+8.64%)
Mar 02, 2017 25.60 26.40 25.45 26.05 266,556 +0.50(+1.96%)
Mar 01, 2017 25.15 25.75 24.80 25.55 333,820 +0.75(+3.02%)
Feb 28, 2017 24.60 25.60 23.88 24.80 360,397 +0.62(+2.59%)
Feb 27, 2017 23.20 24.50 22.90 24.18 487,364 +1.07(+4.65%)
Feb 24, 2017 23.00 23.70 22.75 23.10 212,206 -0.15(-0.65%)
Feb 23, 2017 22.65 23.55 22.40 23.25 529,264 -0.60(-2.52%)
Feb 22, 2017 24.55 24.70 23.75 23.85 187,638 -0.60(-2.45%)
Feb 21, 2017 24.45 24.80 24.05 24.45 290,295 +0.05(+0.20%)
Feb 17, 2017 24.40 24.40 24.40 0 +0.55(+2.31%)
Feb 16, 2017 23.95 24.00 23.15 23.85 207,667 +0.00(+0.00%)
Feb 15, 2017 23.45 23.95 23.20 23.85 217,243 +0.55(+2.36%)
Feb 14, 2017 23.05 23.60 22.75 23.30 271,657 +0.15(+0.65%)
Feb 13, 2017 25.40 25.75 22.66 23.15 597,842 -2.00(-7.95%)
Feb 10, 2017 25.00 27.55 24.66 25.15 750,574 +0.50(+2.03%)
Feb 09, 2017 24.55 25.20 23.93 24.65 595,596 +0.65(+2.71%)
Feb 08, 2017 22.95 25.25 22.75 24.00 1,004,453 +2.10(+9.59%)
Feb 07, 2017 19.55 22.45 18.85 21.90 648,098 +2.40(+12.31%)
Feb 06, 2017 19.95 20.05 19.35 19.50 60,218 -0.65(-3.23%)
Feb 03, 2017 20.00 20.25 19.40 20.15 147,639 +0.20(+1.00%)
Feb 02, 2017 19.30 20.05 19.10 19.95 92,032 +0.50(+2.57%)
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.