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 (%)
Nov 30, 2017 50.90 53.45 50.35 53.20 184,224 +2.65(+5.24%)
Nov 29, 2017 51.20 51.55 49.53 50.55 123,421 -0.25(-0.49%)
Nov 28, 2017 50.15 51.30 48.90 50.80 117,646 +1.15(+2.32%)
Nov 27, 2017 49.60 50.20 48.52 49.65 120,692 +0.25(+0.51%)
Nov 24, 2017 50.00 50.00 48.85 49.40 73,995 -0.65(-1.30%)
Nov 22, 2017 51.20 51.20 49.90 50.05 80,354 -1.15(-2.25%)
Nov 21, 2017 50.45 52.90 50.43 51.20 146,164 +1.35(+2.71%)
Nov 20, 2017 50.40 50.70 49.35 49.85 112,998 -0.35(-0.70%)
Nov 17, 2017 49.35 50.20 47.85 50.20 141,934 +0.95(+1.93%)
Nov 16, 2017 49.00 50.65 49.00 49.25 119,192 +0.35(+0.72%)
Nov 15, 2017 47.75 49.15 46.70 48.90 108,371 +0.85(+1.77%)
Nov 14, 2017 50.40 50.45 46.75 48.05 150,469 -2.40(-4.76%)
Nov 13, 2017 49.85 50.75 48.68 50.45 88,921 +0.90(+1.82%)
Nov 10, 2017 48.55 50.15 47.75 49.55 121,728 +0.60(+1.23%)
Nov 09, 2017 52.60 52.60 48.20 48.95 219,595 -3.85(-7.29%)
Nov 08, 2017 50.90 52.90 49.95 52.80 117,247 +2.05(+4.04%)
Nov 07, 2017 54.10 54.35 50.30 50.75 209,407 -3.60(-6.62%)
Nov 06, 2017 51.80 55.95 51.26 54.35 282,600 +2.10(+4.02%)
Nov 03, 2017 50.05 52.45 48.85 52.25 340,425 +2.00(+3.98%)
Nov 02, 2017 44.15 50.45 43.77 50.25 760,607 +8.20(+19.50%)
Nov 01, 2017 45.00 45.05 41.70 42.05 180,088 -2.95(-6.56%)
Oct 31, 2017 43.35 45.15 43.25 45.00 211,604 +1.85(+4.29%)
Oct 30, 2017 42.95 43.50 42.55 43.15 120,057 -0.20(-0.46%)
Oct 27, 2017 41.85 43.50 41.55 43.35 151,371 +1.70(+4.08%)
Oct 26, 2017 40.75 41.80 40.25 41.65 139,861 +0.60(+1.46%)
Oct 25, 2017 41.70 41.95 40.85 41.05 75,651 -0.60(-1.44%)
Oct 24, 2017 40.80 41.95 40.26 41.65 131,224 +0.95(+2.33%)
Oct 23, 2017 41.00 41.30 40.35 40.70 94,378 -0.40(-0.97%)
Oct 20, 2017 42.00 42.05 41.00 41.10 110,289 -0.55(-1.32%)
Oct 19, 2017 42.20 42.25 40.75 41.65 153,969 -0.85(-2.00%)
Oct 18, 2017 42.70 43.35 42.05 42.50 89,229 +0.15(+0.35%)
Oct 17, 2017 44.15 44.90 42.35 42.35 124,015 -2.05(-4.62%)
Oct 16, 2017 45.05 45.75 43.80 44.40 92,538 -0.15(-0.34%)
Oct 13, 2017 45.25 45.25 44.35 44.55 61,557 -0.40(-0.89%)
Oct 12, 2017 45.05 46.07 44.50 44.95 223,648 -0.05(-0.11%)
Oct 11, 2017 44.10 45.80 44.10 45.00 173,788 +1.00(+2.27%)
Oct 10, 2017 45.80 43.70 44.00 161,050 -1.80(-3.93%)
Oct 09, 2017 46.90 47.35 45.80 45.80 154,648 -1.10(-2.35%)
Oct 06, 2017 44.75 47.25 44.35 46.90 278,308 +2.20(+4.92%)
Oct 05, 2017 41.10 44.95 41.10 44.70 368,576 +3.55(+8.63%)
Oct 04, 2017 39.90 41.50 39.75 41.15 141,747 +1.35(+3.39%)
Oct 03, 2017 38.75 39.90 38.65 39.80 126,002 +0.90(+2.31%)
Oct 02, 2017 39.75 40.00 38.05 38.90 313,686 -1.30(-3.23%)
Sep 29, 2017 40.00 40.83 40.00 40.20 143,180 -0.10(-0.25%)
Sep 28, 2017 39.00 40.77 39.00 40.30 196,360 +0.95(+2.41%)
Sep 27, 2017 37.85 39.60 37.76 39.35 143,353 +1.75(+4.65%)
Sep 26, 2017 38.40 38.50 37.51 37.60 91,824 -0.85(-2.21%)
Sep 25, 2017 38.65 38.80 37.85 38.45 130,467 -0.20(-0.52%)
Sep 22, 2017 38.55 38.90 38.35 38.65 57,844 -0.05(-0.13%)
Sep 21, 2017 38.75 39.40 38.50 38.70 60,331 -0.35(-0.90%)
Sep 20, 2017 39.60 39.75 38.70 39.05 71,706 -0.50(-1.26%)
Sep 19, 2017 39.70 39.80 39.25 39.55 102,209 +0.00(+0.00%)
Sep 18, 2017 39.85 40.45 39.50 39.55 107,426 -0.25(-0.63%)
Sep 15, 2017 40.20 40.35 39.45 39.80 277,204 -0.35(-0.87%)
Sep 14, 2017 40.90 40.90 40.10 40.15 79,389 -0.95(-2.31%)
Sep 13, 2017 40.60 41.35 40.40 41.10 77,997 +0.50(+1.23%)
Sep 12, 2017 40.75 40.90 40.10 40.60 69,445 -0.20(-0.49%)
Sep 11, 2017 41.80 41.95 40.25 40.80 134,512 -0.60(-1.45%)
Sep 08, 2017 41.90 42.10 41.15 41.40 137,719 -0.40(-0.96%)
Sep 07, 2017 40.75 42.00 40.15 41.80 133,984 +1.10(+2.70%)
Sep 06, 2017 40.35 40.75 40.00 40.70 98,497 +0.45(+1.12%)
Sep 05, 2017 39.90 40.35 39.40 40.25 110,070 +0.35(+0.88%)
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.