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 (%)
May 30, 2014 23.19 23.86 22.95 23.73 438,462 +0.44(+1.89%)
May 29, 2014 22.44 23.37 22.12 23.29 489,690 +0.81(+3.60%)
May 28, 2014 22.50 22.65 21.89 22.48 355,368 -0.17(-0.75%)
May 27, 2014 22.16 22.99 22.10 22.65 268,632 +0.73(+3.33%)
May 23, 2014 21.24 21.92 21.92 21.92 237,500 +0.82(+3.89%)
May 22, 2014 20.52 21.55 20.52 21.10 189,626 +0.59(+2.88%)
May 21, 2014 20.31 21.19 19.64 20.51 285,770 +0.21(+1.03%)
May 20, 2014 21.26 21.48 20.09 20.30 257,104 -0.94(-4.43%)
May 19, 2014 20.37 21.33 20.27 21.24 281,597 +0.88(+4.32%)
May 16, 2014 20.92 21.00 19.51 20.36 547,549 -0.62(-2.96%)
May 15, 2014 21.00 21.43 20.50 20.98 351,507 -0.07(-0.33%)
May 14, 2014 21.94 22.70 21.02 21.05 425,022 -1.07(-4.84%)
May 13, 2014 23.00 23.66 21.66 22.12 649,810 -1.61(-6.78%)
May 12, 2014 23.50 25.97 23.03 23.73 389,916 +0.43(+1.85%)
May 09, 2014 23.80 23.80 21.79 23.30 425,007 -0.60(-2.51%)
May 08, 2014 29.40 29.40 23.70 23.90 459,551 -4.09(-14.61%)
May 07, 2014 29.04 30.00 27.65 27.99 386,216 -1.92(-6.42%)
May 06, 2014 29.77 30.25 29.37 29.91 205,113 -0.02(-0.07%)
May 05, 2014 28.35 30.12 27.86 29.93 182,537 +1.71(+6.06%)
May 02, 2014 29.16 29.42 27.95 28.22 195,801 -0.98(-3.36%)
May 01, 2014 29.10 29.72 28.59 29.20 166,530 +0.04(+0.14%)
Apr 30, 2014 28.09 29.16 27.76 29.16 125,631 +0.81(+2.86%)
Apr 29, 2014 28.30 28.84 27.79 28.35 142,218 +0.38(+1.36%)
Apr 28, 2014 28.22 28.78 27.01 27.97 147,829 +0.00(+0.00%)
Apr 25, 2014 26.85 28.47 25.77 27.97 250,509 +0.90(+3.33%)
Apr 24, 2014 26.80 27.24 26.04 27.07 151,347 +0.46(+1.72%)
Apr 23, 2014 27.88 28.41 26.50 26.61 224,468 -1.27(-4.56%)
Apr 22, 2014 26.70 28.50 26.64 27.88 242,256 +1.27(+4.77%)
Apr 21, 2014 26.22 26.82 26.06 26.61 230,889 +0.07(+0.26%)
Apr 17, 2014 27.18 26.54 26.54 26.54 307,800 -0.64(-2.35%)
Apr 16, 2014 26.30 27.58 25.50 27.18 646,420 +2.21(+8.85%)
Apr 15, 2014 25.24 25.89 23.86 24.97 239,074 -0.53(-2.08%)
Apr 14, 2014 27.00 27.64 24.50 25.50 369,209 -1.23(-4.60%)
Apr 11, 2014 28.00 28.56 26.58 26.73 384,118 -1.51(-5.35%)
Apr 10, 2014 29.78 29.78 28.00 28.24 550,224 -1.70(-5.68%)
Apr 09, 2014 29.28 30.25 29.00 29.94 125,367 +0.66(+2.25%)
Apr 08, 2014 29.99 30.66 29.12 29.28 323,640 -0.78(-2.59%)
Apr 07, 2014 29.37 30.22 29.26 30.06 218,995 +0.51(+1.73%)
Apr 04, 2014 30.65 31.48 28.92 29.55 386,580 -0.95(-3.11%)
Apr 03, 2014 32.00 32.44 29.75 30.50 397,581 -1.02(-3.24%)
Apr 02, 2014 31.45 32.45 31.09 31.52 215,969 +0.23(+0.74%)
Apr 01, 2014 32.49 32.99 30.40 31.29 273,395 -1.08(-3.34%)
Mar 31, 2014 32.68 33.49 32.15 32.37 176,503 -0.15(-0.46%)
Mar 28, 2014 33.63 34.30 32.50 32.52 167,848 -0.78(-2.34%)
Mar 27, 2014 34.54 34.54 32.84 33.30 245,533 -1.22(-3.53%)
Mar 26, 2014 33.89 35.00 32.32 34.52 454,713 +1.06(+3.17%)
Mar 25, 2014 35.50 36.49 32.45 33.46 1,145,348 -2.94(-8.08%)
Mar 24, 2014 38.00 38.00 35.95 36.40 543,200 -1.70(-4.46%)
Mar 21, 2014 39.35 40.01 37.89 38.10 214,270 -1.33(-3.37%)
Mar 20, 2014 41.17 42.16 39.03 39.43 205,796 -1.46(-3.57%)
Mar 19, 2014 42.90 45.00 39.75 40.89 214,526 -1.88(-4.40%)
Mar 18, 2014 43.29 43.70 42.43 42.77 205,925 -0.34(-0.79%)
Mar 17, 2014 42.80 43.80 42.70 43.11 230,119 +0.34(+0.79%)
Mar 14, 2014 40.91 44.70 40.91 42.77 338,854 -0.85(-1.95%)
Mar 13, 2014 41.31 43.62 41.10 43.62 323,980 +2.29(+5.54%)
Mar 12, 2014 38.00 42.70 38.00 41.33 376,434 +3.44(+9.08%)
Mar 11, 2014 38.18 38.62 37.00 37.89 184,386 +0.39(+1.04%)
Mar 10, 2014 35.13 37.88 34.42 37.50 249,708 +2.48(+7.08%)
Mar 07, 2014 34.85 35.13 33.18 35.02 192,103 +0.38(+1.10%)
Mar 06, 2014 35.95 36.25 34.39 34.64 106,314 -0.89(-2.50%)
Mar 05, 2014 33.83 36.53 33.83 35.53 336,519 +2.56(+7.76%)
Mar 04, 2014 34.33 35.99 32.60 32.97 257,543 -1.10(-3.23%)
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.