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 (%)
Aug 29, 2014 23.10 23.27 23.27 23.27 94,900 +0.14(+0.61%)
Aug 28, 2014 22.67 23.76 22.67 23.13 164,355 +0.21(+0.92%)
Aug 27, 2014 22.98 23.20 22.66 22.92 193,034 -0.12(-0.54%)
Aug 26, 2014 22.97 23.29 22.64 23.05 209,850 +0.08(+0.33%)
Aug 25, 2014 23.17 23.75 22.80 22.97 205,085 -0.04(-0.17%)
Aug 22, 2014 22.82 23.78 22.68 23.01 142,287 +0.08(+0.35%)
Aug 21, 2014 24.13 24.22 22.63 22.93 490,318 -1.37(-5.64%)
Aug 20, 2014 24.71 25.13 24.19 24.30 78,344 -0.68(-2.72%)
Aug 19, 2014 24.98 25.17 24.70 24.98 117,453 -0.07(-0.28%)
Aug 18, 2014 25.35 25.38 24.83 25.05 145,632 +0.07(+0.28%)
Aug 15, 2014 25.73 25.73 24.73 24.98 185,888 -0.57(-2.23%)
Aug 14, 2014 25.81 25.81 25.14 25.55 113,564 -0.20(-0.78%)
Aug 13, 2014 24.02 25.85 24.02 25.75 406,115 +0.10(+0.39%)
Aug 12, 2014 24.30 25.81 24.30 25.65 207,523 +1.35(+5.56%)
Aug 11, 2014 24.18 24.68 23.69 24.30 110,657 +0.15(+0.62%)
Aug 08, 2014 23.56 24.04 23.26 24.15 123,701 +0.52(+2.20%)
Aug 07, 2014 24.07 24.16 22.87 23.63 210,918 -0.42(-1.75%)
Aug 06, 2014 23.98 24.59 23.25 24.05 256,751 +0.25(+1.05%)
Aug 05, 2014 22.04 23.84 22.04 23.80 193,107 +1.64(+7.40%)
Aug 04, 2014 22.37 22.58 21.61 22.16 216,406 -0.07(-0.31%)
Aug 01, 2014 22.48 22.98 21.62 22.23 380,889 -0.29(-1.29%)
Jul 31, 2014 23.17 23.64 22.23 22.52 483,237 -0.82(-3.51%)
Jul 30, 2014 24.07 24.56 23.18 23.34 287,698 -0.59(-2.47%)
Jul 29, 2014 23.67 24.70 23.67 23.93 215,886 +0.26(+1.10%)
Jul 28, 2014 26.30 26.30 23.62 23.67 327,145 -2.63(-10.00%)
Jul 25, 2014 27.22 27.22 26.03 26.30 234,513 -1.05(-3.84%)
Jul 24, 2014 28.10 28.10 26.98 27.35 293,784 -0.65(-2.32%)
Jul 23, 2014 27.00 28.10 26.85 28.00 148,685 +0.97(+3.59%)
Jul 22, 2014 26.85 27.57 26.81 27.03 97,840 +0.27(+1.01%)
Jul 21, 2014 26.47 27.10 26.41 26.76 195,084 +0.01(+0.04%)
Jul 18, 2014 26.50 27.81 26.36 26.75 290,754 +0.41(+1.56%)
Jul 17, 2014 27.34 27.34 26.11 26.34 241,872 -1.09(-3.97%)
Jul 16, 2014 27.67 27.71 26.85 27.43 177,409 -0.31(-1.12%)
Jul 15, 2014 27.51 27.97 26.64 27.74 431,327 +0.33(+1.20%)
Jul 14, 2014 25.06 27.61 24.75 27.41 576,929 +2.76(+11.20%)
Jul 11, 2014 25.18 25.30 24.19 24.65 212,313 -0.10(-0.40%)
Jul 10, 2014 25.00 25.22 23.90 24.75 407,541 -1.05(-4.07%)
Jul 09, 2014 26.88 27.42 25.57 25.80 331,180 -1.10(-4.09%)
Jul 08, 2014 27.56 27.86 26.81 26.90 303,034 -0.80(-2.87%)
Jul 07, 2014 29.28 29.32 27.06 27.70 501,474 -1.61(-5.48%)
Jul 03, 2014 28.42 29.30 29.30 29.30 150,300 +0.89(+3.13%)
Jul 02, 2014 27.57 29.26 27.41 28.41 439,395 +0.82(+2.97%)
Jul 01, 2014 27.79 27.90 27.05 27.59 613,172 +0.63(+2.34%)
Jun 30, 2014 26.11 27.00 26.06 26.96 292,026 +0.88(+3.37%)
Jun 27, 2014 25.35 26.30 25.11 26.08 1,350,670 +0.82(+3.25%)
Jun 26, 2014 24.50 25.69 23.49 25.26 587,536 +0.71(+2.89%)
Jun 25, 2014 22.96 24.64 22.90 24.55 485,572 +1.59(+6.93%)
Jun 24, 2014 24.50 24.50 22.83 22.96 259,829 -1.44(-5.90%)
Jun 23, 2014 24.27 24.50 23.54 24.40 213,635 +0.28(+1.16%)
Jun 20, 2014 24.29 24.39 23.31 24.12 326,669 -0.19(-0.78%)
Jun 19, 2014 24.17 24.88 24.05 24.31 204,894 +0.10(+0.41%)
Jun 18, 2014 23.40 24.44 22.66 24.21 237,678 +0.89(+3.82%)
Jun 17, 2014 23.66 24.66 23.10 23.32 157,279 -0.40(-1.69%)
Jun 16, 2014 22.54 23.82 22.11 23.72 237,609 +0.86(+3.76%)
Jun 13, 2014 23.17 23.26 22.40 22.86 1,484,726 -0.21(-0.91%)
Jun 12, 2014 23.20 23.60 22.85 23.07 187,644 -0.06(-0.26%)
Jun 11, 2014 23.58 23.92 23.01 23.13 158,702 -0.52(-2.20%)
Jun 10, 2014 24.11 24.11 23.29 23.65 291,283 -0.47(-1.95%)
Jun 06, 2014 24.10 24.54 23.95 24.12 193,043 +0.00(+0.00%)
Jun 05, 2014 23.53 24.56 23.26 24.12 566,219 +0.54(+2.29%)
Jun 04, 2014 23.10 23.78 22.83 23.58 373,709 -0.31(-1.30%)
Jun 03, 2014 23.61 24.10 23.18 23.89 585,508 +0.31(+1.31%)
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.