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, 2016 23.10 23.25 22.55 22.70 78,020 -0.40(-1.73%)
Oct 28, 2016 23.30 23.55 22.70 23.10 115,572 -0.40(-1.70%)
Oct 27, 2016 23.95 24.05 23.40 23.50 102,830 -0.05(-0.21%)
Oct 26, 2016 23.50 24.00 23.35 23.55 109,543 -0.05(-0.21%)
Oct 25, 2016 23.75 23.85 23.40 23.60 72,487 -0.20(-0.84%)
Oct 24, 2016 23.80 24.25 23.55 23.80 82,976 +0.25(+1.06%)
Oct 21, 2016 23.45 23.90 23.10 23.55 177,775 +0.00(+0.00%)
Oct 20, 2016 22.45 23.65 22.35 23.55 107,528 +0.95(+4.20%)
Oct 19, 2016 22.65 22.80 21.75 22.60 95,372 -0.05(-0.22%)
Oct 18, 2016 22.25 22.65 22.20 22.65 69,115 +0.65(+2.95%)
Oct 17, 2016 22.10 22.10 21.55 22.00 61,088 -0.10(-0.45%)
Oct 14, 2016 22.74 22.89 22.07 22.10 121,684 -0.41(-1.82%)
Oct 13, 2016 22.16 22.71 22.02 22.51 64,338 +0.06(+0.27%)
Oct 12, 2016 22.94 23.15 22.38 22.45 92,910 -0.40(-1.75%)
Oct 11, 2016 23.68 23.68 22.53 22.85 319,776 -1.05(-4.39%)
Oct 10, 2016 23.87 24.34 23.82 23.90 198,844 +0.38(+1.62%)
Oct 07, 2016 23.05 23.59 22.91 23.52 572,711 +0.46(+2.02%)
Oct 06, 2016 23.77 23.93 23.02 23.05 126,548 -0.71(-3.01%)
Oct 05, 2016 23.58 24.27 23.45 23.77 250,596 +0.20(+0.85%)
Oct 04, 2016 23.58 24.09 23.30 23.57 156,984 +0.11(+0.47%)
Oct 03, 2016 23.04 23.63 23.04 23.46 115,401 +0.11(+0.47%)
Sep 30, 2016 22.68 23.52 22.51 23.35 118,478 +0.74(+3.27%)
Sep 29, 2016 23.57 24.20 22.51 22.61 172,283 -1.23(-5.16%)
Sep 28, 2016 24.42 24.67 23.65 23.84 136,561 -0.43(-1.77%)
Sep 27, 2016 23.90 24.60 23.90 24.27 196,169 +0.37(+1.55%)
Sep 26, 2016 23.92 24.45 23.76 23.90 101,565 -0.26(-1.08%)
Sep 23, 2016 24.34 24.73 23.04 24.16 105,388 -0.30(-1.23%)
Sep 22, 2016 23.56 24.60 23.11 24.46 225,787 +1.19(+5.11%)
Sep 21, 2016 23.82 23.84 22.67 23.27 191,747 -0.33(-1.40%)
Sep 20, 2016 23.95 23.98 23.43 23.60 179,731 -0.16(-0.67%)
Sep 19, 2016 22.92 23.93 22.66 23.76 158,576 +1.01(+4.44%)
Sep 16, 2016 21.74 23.62 21.55 22.75 274,386 +0.94(+4.31%)
Sep 15, 2016 21.76 21.92 21.47 21.81 89,744 +0.05(+0.23%)
Sep 14, 2016 21.89 22.65 21.59 21.76 154,490 +0.02(+0.09%)
Sep 13, 2016 21.74 21.92 21.23 21.74 82,775 -0.25(-1.14%)
Sep 12, 2016 21.17 22.06 20.91 21.99 103,079 +0.63(+2.95%)
Sep 09, 2016 22.38 22.45 21.34 21.36 108,783 -1.03(-4.60%)
Sep 08, 2016 21.56 22.41 21.35 22.39 100,786 +0.73(+3.37%)
Sep 07, 2016 21.17 21.69 20.91 21.66 113,457 +0.38(+1.79%)
Sep 06, 2016 21.00 21.45 20.86 21.28 187,860 +0.23(+1.09%)
Sep 02, 2016 20.72 21.05 21.05 21.05 83,200 +0.42(+2.04%)
Sep 01, 2016 20.48 20.76 20.28 20.63 93,169 +0.11(+0.54%)
Aug 31, 2016 20.75 21.28 20.52 20.52 90,268 -0.32(-1.54%)
Aug 30, 2016 21.15 21.60 20.78 20.84 122,820 -0.39(-1.84%)
Aug 29, 2016 20.77 21.51 20.54 21.23 146,442 +0.49(+2.36%)
Aug 26, 2016 20.77 21.37 20.31 20.74 176,204 -0.02(-0.10%)
Aug 25, 2016 21.50 21.85 20.00 20.76 417,316 -0.80(-3.71%)
Aug 24, 2016 23.11 23.35 21.22 21.56 231,787 -1.66(-7.15%)
Aug 23, 2016 23.57 23.74 23.04 23.22 130,110 -0.22(-0.94%)
Aug 22, 2016 23.55 24.40 23.32 23.44 192,720 -0.27(-1.14%)
Aug 19, 2016 24.51 24.51 23.56 23.71 245,558 -0.94(-3.81%)
Aug 18, 2016 23.80 24.74 22.98 24.65 107,388 +0.79(+3.31%)
Aug 17, 2016 24.50 24.82 23.70 23.86 82,995 -0.62(-2.53%)
Aug 16, 2016 24.45 24.75 24.32 24.48 71,960 -0.07(-0.29%)
Aug 15, 2016 24.90 25.25 24.43 24.55 203,572 -0.17(-0.69%)
Aug 12, 2016 24.72 25.24 24.63 24.72 108,712 -0.01(-0.04%)
Aug 11, 2016 24.66 24.86 24.32 24.73 59,222 +0.17(+0.69%)
Aug 10, 2016 24.95 25.04 24.40 24.56 82,416 -0.54(-2.15%)
Aug 09, 2016 24.96 25.31 24.91 25.10 120,185 +0.26(+1.05%)
Aug 08, 2016 24.44 25.00 24.18 24.84 132,344 +0.47(+1.93%)
Aug 05, 2016 23.94 24.98 23.63 24.37 185,555 +0.31(+1.29%)
Aug 04, 2016 23.96 24.44 23.52 24.06 217,402 -0.12(-0.50%)
Aug 03, 2016 21.29 24.48 18.53 24.18 957,496 +0.96(+4.13%)
Aug 02, 2016 23.56 23.76 23.00 23.22 150,316 -0.50(-2.11%)
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.