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 (%)
Jan 31, 2018 71.90 72.60 69.00 69.40 261,642 -2.50(-3.48%)
Jan 30, 2018 72.10 73.15 72.00 71.90 190,380 -0.95(-1.30%)
Jan 29, 2018 73.55 75.20 72.00 72.85 132,629 -0.75(-1.02%)
Jan 26, 2018 73.10 74.10 71.75 73.60 196,173 +0.45(+0.62%)
Jan 25, 2018 70.00 73.90 69.75 73.15 194,611 +3.40(+4.87%)
Jan 24, 2018 72.50 73.79 69.55 69.75 234,341 -2.35(-3.26%)
Jan 23, 2018 70.10 74.85 70.10 72.10 265,317 +1.95(+2.78%)
Jan 22, 2018 68.05 71.05 67.50 70.15 248,353 +2.90(+4.31%)
Jan 19, 2018 66.25 67.72 65.55 67.25 153,883 +0.90(+1.36%)
Jan 18, 2018 67.70 65.65 66.35 89,631 -0.60(-0.90%)
Jan 17, 2018 65.05 67.05 64.15 66.95 171,686 +2.55(+3.96%)
Jan 16, 2018 68.10 69.45 62.65 64.40 518,630 -2.70(-4.02%)
Jan 12, 2018 67.10 67.10 67.10 0 -1.60(-2.33%)
Jan 11, 2018 69.95 73.50 68.60 68.70 398,905 -0.95(-1.36%)
Jan 10, 2018 69.80 65.30 69.65 186,834 +1.50(+2.20%)
Jan 09, 2018 66.70 69.40 66.10 68.15 268,629 +2.05(+3.10%)
Jan 08, 2018 70.70 70.90 65.70 66.10 500,168 +0.40(+0.61%)
Jan 05, 2018 64.90 66.75 64.06 65.70 186,882 +0.75(+1.15%)
Jan 04, 2018 63.20 65.80 63.00 64.95 199,423 +1.90(+3.01%)
Jan 03, 2018 62.30 63.05 60.41 63.05 184,187 +0.45(+0.72%)
Jan 02, 2018 68.20 68.20 61.55 62.60 481,072 -5.60(-8.21%)
Dec 29, 2017 68.20 68.20 68.20 0 -0.65(-0.94%)
Dec 28, 2017 68.20 69.10 67.35 68.85 127,496 +0.90(+1.32%)
Dec 27, 2017 67.20 68.20 66.05 67.95 115,564 +0.75(+1.12%)
Dec 26, 2017 66.05 68.50 64.15 67.20 218,934 +1.10(+1.66%)
Dec 22, 2017 62.20 66.40 61.00 66.10 181,124 +3.50(+5.59%)
Dec 21, 2017 64.75 64.75 62.25 62.60 132,664 -1.75(-2.72%)
Dec 20, 2017 64.65 64.80 63.60 64.35 107,873 +0.35(+0.55%)
Dec 19, 2017 63.70 64.65 63.50 64.00 140,867 +0.30(+0.47%)
Dec 18, 2017 58.60 64.25 58.60 63.70 227,016 +5.25(+8.98%)
Dec 15, 2017 59.50 60.20 58.00 58.45 869,448 -0.95(-1.60%)
Dec 14, 2017 61.95 62.35 59.10 59.40 216,501 -2.35(-3.81%)
Dec 13, 2017 62.35 63.12 60.90 61.75 200,681 -0.70(-1.12%)
Dec 12, 2017 64.15 65.40 62.30 62.45 203,427 -1.35(-2.12%)
Dec 11, 2017 67.50 69.07 63.27 63.80 335,849 -3.30(-4.92%)
Dec 08, 2017 62.80 68.00 62.80 67.10 419,955 +4.85(+7.79%)
Dec 07, 2017 58.20 62.70 58.20 62.25 384,233 +3.95(+6.78%)
Dec 06, 2017 58.60 59.27 56.40 58.30 306,482 -0.60(-1.02%)
Dec 05, 2017 61.55 64.14 58.55 58.90 461,160 -3.35(-5.38%)
Dec 04, 2017 65.50 70.75 59.80 62.25 1,442,096 -0.35(-0.56%)
Dec 01, 2017 67.40 57.91 62.60 2,173,079 +9.40(+17.67%)
Nov 30, 2017 50.90 53.45 50.35 53.20 184,224 +2.65(+5.24%)
Nov 29, 2017 51.20 51.55 49.53 50.55 123,421 -0.25(-0.49%)
Nov 28, 2017 50.15 51.30 48.90 50.80 117,646 +1.15(+2.32%)
Nov 27, 2017 49.60 50.20 48.52 49.65 120,692 +0.25(+0.51%)
Nov 24, 2017 50.00 50.00 48.85 49.40 73,995 -0.65(-1.30%)
Nov 22, 2017 51.20 51.20 49.90 50.05 80,354 -1.15(-2.25%)
Nov 21, 2017 50.45 52.90 50.43 51.20 146,164 +1.35(+2.71%)
Nov 20, 2017 50.40 50.70 49.35 49.85 112,998 -0.35(-0.70%)
Nov 17, 2017 49.35 50.20 47.85 50.20 141,934 +0.95(+1.93%)
Nov 16, 2017 49.00 50.65 49.00 49.25 119,192 +0.35(+0.72%)
Nov 15, 2017 47.75 49.15 46.70 48.90 108,371 +0.85(+1.77%)
Nov 14, 2017 50.40 50.45 46.75 48.05 150,469 -2.40(-4.76%)
Nov 13, 2017 49.85 50.75 48.68 50.45 88,921 +0.90(+1.82%)
Nov 10, 2017 48.55 50.15 47.75 49.55 121,728 +0.60(+1.23%)
Nov 09, 2017 52.60 52.60 48.20 48.95 219,595 -3.85(-7.29%)
Nov 08, 2017 50.90 52.90 49.95 52.80 117,247 +2.05(+4.04%)
Nov 07, 2017 54.10 54.35 50.30 50.75 209,407 -3.60(-6.62%)
Nov 06, 2017 51.80 55.95 51.26 54.35 282,600 +2.10(+4.02%)
Nov 03, 2017 50.05 52.45 48.85 52.25 340,425 +2.00(+3.98%)
Nov 02, 2017 44.15 50.45 43.77 50.25 760,607 +8.20(+19.50%)
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.