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 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%)
Sep 01, 2017 40.40 40.40 39.65 39.90 74,020 -0.40(-0.99%)
Aug 31, 2017 39.40 40.35 39.40 40.30 166,193 +0.95(+2.41%)
Aug 30, 2017 38.45 39.40 38.45 39.35 96,938 +0.95(+2.47%)
Aug 29, 2017 37.90 38.80 37.85 38.40 76,812 +0.05(+0.13%)
Aug 28, 2017 38.40 39.01 38.10 38.35 89,462 +0.50(+1.32%)
Aug 25, 2017 38.80 38.95 37.80 37.85 68,504 -0.70(-1.82%)
Aug 24, 2017 37.45 38.75 37.10 38.55 99,283 +1.35(+3.63%)
Aug 23, 2017 37.90 38.50 37.10 37.20 94,133 -1.15(-3.00%)
Aug 22, 2017 37.25 38.45 37.25 38.35 113,522 +1.20(+3.23%)
Aug 21, 2017 36.70 37.25 36.65 37.15 108,842 +0.60(+1.64%)
Aug 18, 2017 35.95 36.75 35.10 36.55 243,622 +0.45(+1.25%)
Aug 17, 2017 37.90 37.95 36.00 36.10 253,061 -1.95(-5.12%)
Aug 16, 2017 39.05 39.35 37.95 38.05 169,511 -1.05(-2.69%)
Aug 15, 2017 39.90 39.90 38.65 39.10 118,449 -0.50(-1.26%)
Aug 14, 2017 39.35 40.00 39.05 39.60 112,543 +0.60(+1.54%)
Aug 11, 2017 38.25 39.55 38.05 39.00 164,498 +0.30(+0.78%)
Aug 10, 2017 38.90 39.45 38.55 38.70 165,527 -0.45(-1.15%)
Aug 09, 2017 39.55 40.30 39.05 39.15 407,642 -0.85(-2.13%)
Aug 08, 2017 38.55 40.27 38.45 40.00 256,900 +1.55(+4.03%)
Aug 07, 2017 37.75 38.55 37.08 38.45 127,444 +0.70(+1.85%)
Aug 04, 2017 37.90 35.30 37.75 208,018 +1.35(+3.71%)
Aug 03, 2017 33.35 37.20 33.20 36.40 342,416 +3.10(+9.31%)
Aug 02, 2017 32.50 34.05 31.70 33.30 675,524 -1.65(-4.72%)
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.