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 (%)
Jul 31, 2015 22.30 22.30 19.81 20.30 1,660,909 -2.00(-8.99%)
Jul 30, 2015 24.00 24.84 21.85 22.30 1,677,804 -7.00(-23.89%)
Jul 29, 2015 30.00 30.58 29.27 29.30 237,400 -0.72(-2.40%)
Jul 28, 2015 30.64 31.04 29.75 30.02 268,450 -0.45(-1.48%)
Jul 27, 2015 31.55 31.79 30.40 30.47 225,253 -1.21(-3.82%)
Jul 24, 2015 32.60 33.31 31.57 31.68 156,671 -1.10(-3.36%)
Jul 23, 2015 32.62 32.85 32.07 32.78 158,749 +0.30(+0.92%)
Jul 22, 2015 32.59 33.10 31.87 32.48 180,076 -0.23(-0.70%)
Jul 21, 2015 32.91 33.00 32.28 32.71 123,166 -0.20(-0.61%)
Jul 20, 2015 32.51 33.14 31.84 32.91 273,277 +0.33(+1.01%)
Jul 17, 2015 33.06 33.10 32.53 32.58 154,178 -0.44(-1.33%)
Jul 16, 2015 32.78 33.20 32.64 33.02 110,693 +0.28(+0.86%)
Jul 15, 2015 33.26 33.92 32.63 32.74 80,202 -0.63(-1.89%)
Jul 14, 2015 33.57 33.83 33.18 33.37 147,943 -0.08(-0.24%)
Jul 13, 2015 33.40 33.90 32.96 33.45 93,268 +0.28(+0.84%)
Jul 10, 2015 32.70 33.31 32.27 33.17 88,462 +0.82(+2.53%)
Jul 09, 2015 32.89 32.89 32.02 32.35 91,870 -0.09(-0.28%)
Jul 08, 2015 33.78 34.13 32.39 32.44 148,233 -1.69(-4.95%)
Jul 07, 2015 33.18 34.18 32.92 34.13 153,167 +1.03(+3.11%)
Jul 06, 2015 32.86 33.98 32.46 33.10 136,883 +0.22(+0.67%)
Jul 02, 2015 33.98 32.88 32.88 32.88 98,900 -1.00(-2.95%)
Jul 01, 2015 33.93 34.38 33.10 33.88 129,754 +0.04(+0.12%)
Jun 30, 2015 32.76 33.89 32.64 33.84 140,644 +1.28(+3.93%)
Jun 29, 2015 33.67 33.89 32.50 32.56 137,467 -1.43(-4.21%)
Jun 26, 2015 34.37 34.57 32.92 33.99 569,944 -0.09(-0.26%)
Jun 25, 2015 33.50 34.98 33.50 34.08 418,002 +1.26(+3.84%)
Jun 24, 2015 33.24 34.48 32.73 32.82 191,273 -0.58(-1.74%)
Jun 23, 2015 33.71 33.75 32.61 33.40 202,011 -0.19(-0.57%)
Jun 22, 2015 31.86 33.66 31.53 33.59 231,350 +1.95(+6.16%)
Jun 19, 2015 32.34 32.57 31.43 31.64 561,165 -0.59(-1.83%)
Jun 18, 2015 32.03 32.94 32.01 32.23 161,729 +0.35(+1.10%)
Jun 17, 2015 31.82 32.74 31.61 31.88 158,818 +0.21(+0.66%)
Jun 16, 2015 31.92 32.17 31.02 31.67 273,460 -0.43(-1.34%)
Jun 15, 2015 32.76 32.84 31.85 32.10 405,891 -0.80(-2.43%)
Jun 12, 2015 34.94 35.71 32.81 32.90 407,104 -2.45(-6.93%)
Jun 11, 2015 35.32 35.45 34.81 35.35 267,877 +0.06(+0.17%)
Jun 10, 2015 35.43 36.03 34.99 35.29 108,881 +0.02(+0.07%)
Jun 09, 2015 35.19 35.66 34.66 35.27 121,736 -0.12(-0.33%)
Jun 08, 2015 35.60 35.73 34.83 35.38 116,793 -0.23(-0.65%)
Jun 05, 2015 35.42 36.01 35.01 35.61 186,524 +0.20(+0.56%)
Jun 04, 2015 35.67 36.32 34.99 35.41 157,497 -0.37(-1.03%)
Jun 03, 2015 35.47 35.99 34.90 35.78 197,389 +0.32(+0.90%)
Jun 02, 2015 34.74 35.89 34.73 35.46 228,099 +0.46(+1.31%)
Jun 01, 2015 36.47 36.70 34.71 35.00 205,576 -0.77(-2.15%)
May 29, 2015 34.98 36.26 34.98 35.77 212,947 +0.51(+1.45%)
May 28, 2015 35.70 36.10 34.90 35.26 161,986 -0.50(-1.40%)
May 27, 2015 34.81 35.92 34.29 35.76 317,877 +1.13(+3.28%)
May 26, 2015 34.83 34.98 34.00 34.62 170,813 -0.23(-0.67%)
May 22, 2015 34.29 34.86 34.86 34.86 275,800 -0.45(-1.27%)
May 21, 2015 33.71 35.36 33.17 35.31 678,022 +1.42(+4.19%)
May 20, 2015 33.95 34.44 33.25 33.89 267,166 +0.14(+0.41%)
May 19, 2015 35.31 35.48 33.33 33.75 664,572 -1.74(-4.90%)
May 18, 2015 37.06 37.30 35.33 35.49 436,529 -1.60(-4.31%)
May 15, 2015 37.51 37.95 36.53 37.09 295,582 -0.59(-1.57%)
May 14, 2015 37.70 38.78 36.69 37.68 1,102,698 -1.49(-3.80%)
May 13, 2015 39.53 39.80 38.48 39.17 409,478 -0.49(-1.24%)
May 12, 2015 43.14 43.14 38.95 39.66 601,110 -4.33(-9.84%)
May 11, 2015 43.73 44.49 43.22 43.99 125,917 +0.71(+1.64%)
May 08, 2015 43.32 43.92 42.67 43.28 49,377 +0.24(+0.56%)
May 07, 2015 43.92 44.17 42.63 43.04 72,510 -0.69(-1.58%)
May 06, 2015 43.20 44.13 42.24 43.73 134,817 +0.86(+2.01%)
May 05, 2015 44.61 44.80 42.39 42.87 261,097 -1.88(-4.20%)
May 04, 2015 45.37 45.72 44.48 44.75 197,868 -0.78(-1.71%)
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.