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 30, 2015 22.07 23.10 22.02 22.42 199,932 +0.26(+1.17%)
Oct 29, 2015 23.19 23.80 22.10 22.16 302,019 -0.89(-3.86%)
Oct 28, 2015 23.48 23.81 22.78 23.05 237,625 -0.39(-1.66%)
Oct 27, 2015 23.36 24.16 22.40 23.44 625,920 -0.01(-0.04%)
Oct 26, 2015 22.43 23.50 22.20 23.45 304,424 +1.03(+4.59%)
Oct 23, 2015 21.88 22.51 21.70 22.42 191,836 +0.66(+3.03%)
Oct 22, 2015 22.09 22.61 21.11 21.76 191,223 -0.31(-1.40%)
Oct 21, 2015 22.97 23.00 21.36 22.07 251,076 -0.40(-1.78%)
Oct 20, 2015 21.66 22.55 20.98 22.47 277,705 +0.69(+3.17%)
Oct 19, 2015 21.40 22.42 20.85 21.78 198,363 +0.23(+1.07%)
Oct 16, 2015 22.00 22.45 21.13 21.55 198,876 -0.28(-1.28%)
Oct 15, 2015 20.69 21.95 20.41 21.83 165,502 +1.33(+6.49%)
Oct 14, 2015 20.07 21.19 20.07 20.50 189,339 +0.52(+2.60%)
Oct 13, 2015 20.40 21.10 19.95 19.98 264,846 -0.47(-2.30%)
Oct 12, 2015 20.11 21.00 19.89 20.45 156,289 +0.48(+2.40%)
Oct 09, 2015 19.52 20.64 19.40 19.97 152,028 +0.38(+1.94%)
Oct 08, 2015 19.44 19.91 19.05 19.59 198,770 +0.05(+0.26%)
Oct 07, 2015 18.51 19.57 18.00 19.54 238,687 +0.92(+4.94%)
Oct 06, 2015 19.28 19.58 18.00 18.62 292,138 -0.94(-4.81%)
Oct 05, 2015 19.88 20.27 19.07 19.56 149,995 -0.43(-2.15%)
Oct 02, 2015 18.97 20.80 18.61 19.99 288,087 +0.98(+5.16%)
Oct 01, 2015 18.35 19.19 17.72 19.01 198,892 +0.56(+3.04%)
Sep 30, 2015 18.36 18.92 18.04 18.45 231,014 +0.40(+2.22%)
Sep 29, 2015 17.60 18.52 17.54 18.05 268,152 +0.11(+0.61%)
Sep 28, 2015 19.87 19.95 17.51 17.94 386,241 -1.92(-9.67%)
Sep 25, 2015 21.57 21.57 19.34 19.86 226,958 -1.45(-6.80%)
Sep 24, 2015 20.82 21.38 20.32 21.31 176,547 +0.24(+1.14%)
Sep 23, 2015 21.30 21.58 20.76 21.07 182,131 -0.08(-0.38%)
Sep 22, 2015 21.60 21.84 20.85 21.15 291,547 -0.63(-2.89%)
Sep 21, 2015 22.41 22.92 21.57 21.78 326,730 -0.46(-2.07%)
Sep 18, 2015 22.22 22.45 21.86 22.24 1,554,606 -0.21(-0.94%)
Sep 17, 2015 21.90 22.73 21.60 22.45 410,616 +0.17(+0.76%)
Sep 16, 2015 23.74 23.74 21.52 22.28 822,880 -1.91(-7.90%)
Sep 15, 2015 25.81 25.98 23.91 24.19 494,011 -1.48(-5.77%)
Sep 14, 2015 24.14 25.98 23.79 25.67 627,673 +1.94(+8.18%)
Sep 11, 2015 23.32 23.73 23.19 23.73 183,843 +0.19(+0.81%)
Sep 10, 2015 23.06 23.68 22.75 23.54 203,531 +0.52(+2.26%)
Sep 09, 2015 23.95 23.95 22.99 23.02 309,161 -0.72(-3.03%)
Sep 08, 2015 23.88 23.88 23.00 23.74 193,723 +0.42(+1.80%)
Sep 04, 2015 23.44 23.32 23.32 23.32 132,400 -0.38(-1.60%)
Sep 03, 2015 23.67 24.41 23.41 23.70 277,246 +0.05(+0.21%)
Sep 02, 2015 23.32 23.66 22.54 23.65 260,321 +0.72(+3.14%)
Sep 01, 2015 23.08 23.36 22.51 22.93 370,337 -0.61(-2.59%)
Aug 31, 2015 23.48 24.49 23.42 23.54 404,437 -0.26(-1.09%)
Aug 28, 2015 23.25 24.33 23.04 23.80 594,863 +0.89(+3.88%)
Aug 27, 2015 22.00 22.92 21.34 22.91 369,169 +1.13(+5.19%)
Aug 26, 2015 20.95 21.83 20.33 21.78 371,686 +1.17(+5.68%)
Aug 25, 2015 21.13 21.13 20.08 20.61 389,378 +0.00(+0.00%)
Aug 24, 2015 20.76 21.44 20.13 20.61 479,565 -1.00(-4.63%)
Aug 21, 2015 19.70 21.93 19.70 21.61 644,896 +1.59(+7.94%)
Aug 20, 2015 20.26 20.40 19.97 20.02 356,103 -0.28(-1.38%)
Aug 19, 2015 20.06 20.47 19.88 20.30 282,304 +0.18(+0.89%)
Aug 18, 2015 20.08 20.34 19.72 20.12 362,630 -0.11(-0.54%)
Aug 17, 2015 20.16 20.50 19.89 20.23 295,854 +0.10(+0.50%)
Aug 14, 2015 20.29 20.48 19.59 20.13 292,171 -0.15(-0.74%)
Aug 13, 2015 21.07 21.28 20.20 20.28 178,029 -0.31(-1.51%)
Aug 12, 2015 20.26 20.76 19.75 20.59 280,885 +0.10(+0.49%)
Aug 11, 2015 20.51 21.20 20.04 20.49 274,321 -0.10(-0.49%)
Aug 10, 2015 20.53 20.96 20.09 20.59 365,811 +0.67(+3.36%)
Aug 07, 2015 19.99 20.10 19.06 19.92 507,217 -0.08(-0.40%)
Aug 06, 2015 21.09 21.55 19.82 20.00 514,948 -1.17(-5.53%)
Aug 05, 2015 21.50 21.85 20.94 21.17 294,880 -0.19(-0.89%)
Aug 04, 2015 21.82 22.03 21.09 21.36 428,320 -0.58(-2.64%)
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.