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 (%)
Dec 29, 2017 68.20 68.20 68.20 0 -0.65(-0.94%)
Dec 28, 2017 68.20 69.10 67.35 68.85 127,496 +0.90(+1.32%)
Dec 27, 2017 67.20 68.20 66.05 67.95 115,564 +0.75(+1.12%)
Dec 26, 2017 66.05 68.50 64.15 67.20 218,934 +1.10(+1.66%)
Dec 22, 2017 62.20 66.40 61.00 66.10 181,124 +3.50(+5.59%)
Dec 21, 2017 64.75 64.75 62.25 62.60 132,664 -1.75(-2.72%)
Dec 20, 2017 64.65 64.80 63.60 64.35 107,873 +0.35(+0.55%)
Dec 19, 2017 63.70 64.65 63.50 64.00 140,867 +0.30(+0.47%)
Dec 18, 2017 58.60 64.25 58.60 63.70 227,016 +5.25(+8.98%)
Dec 15, 2017 59.50 60.20 58.00 58.45 869,448 -0.95(-1.60%)
Dec 14, 2017 61.95 62.35 59.10 59.40 216,501 -2.35(-3.81%)
Dec 13, 2017 62.35 63.12 60.90 61.75 200,681 -0.70(-1.12%)
Dec 12, 2017 64.15 65.40 62.30 62.45 203,427 -1.35(-2.12%)
Dec 11, 2017 67.50 69.07 63.27 63.80 335,849 -3.30(-4.92%)
Dec 08, 2017 62.80 68.00 62.80 67.10 419,955 +4.85(+7.79%)
Dec 07, 2017 58.20 62.70 58.20 62.25 384,233 +3.95(+6.78%)
Dec 06, 2017 58.60 59.27 56.40 58.30 306,482 -0.60(-1.02%)
Dec 05, 2017 61.55 64.14 58.55 58.90 461,160 -3.35(-5.38%)
Dec 04, 2017 65.50 70.75 59.80 62.25 1,442,096 -0.35(-0.56%)
Dec 01, 2017 67.40 57.91 62.60 2,173,079 +9.40(+17.67%)
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%)
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.