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 30, 2015 48.14 48.37 47.37 47.66 510,944 -0.45(-0.94%)
Jan 29, 2015 47.46 48.57 46.53 48.11 650,915 +0.88(+1.86%)
Jan 28, 2015 47.07 47.35 46.33 47.23 486,140 +0.19(+0.40%)
Jan 27, 2015 47.26 47.50 46.51 47.04 200,996 -0.22(-0.47%)
Jan 26, 2015 47.50 48.00 46.15 47.26 528,396 -0.71(-1.48%)
Jan 23, 2015 48.06 48.94 46.45 47.97 759,465 +1.68(+3.63%)
Jan 22, 2015 46.04 46.51 45.00 46.29 312,921 +0.30(+0.65%)
Jan 21, 2015 46.25 46.37 45.12 45.99 388,594 -0.42(-0.90%)
Jan 20, 2015 47.31 47.31 46.01 46.41 325,425 -1.10(-2.32%)
Jan 16, 2015 47.00 47.65 46.51 47.51 373,893 -0.17(-0.36%)
Jan 15, 2015 49.99 49.99 47.27 47.68 317,942 -2.08(-4.18%)
Jan 14, 2015 47.04 50.10 47.04 49.76 1,007,085 +1.67(+3.47%)
Jan 13, 2015 46.04 48.18 44.27 48.09 1,113,083 +1.35(+2.89%)
Jan 12, 2015 54.19 54.28 46.26 46.74 9,004,340 +22.81(+95.32%)
Jan 09, 2015 23.02 24.17 22.51 23.93 312,200 +0.78(+3.37%)
Jan 08, 2015 22.73 23.43 22.50 23.15 382,328 +0.68(+3.03%)
Jan 07, 2015 21.97 22.56 21.97 22.47 180,968 +0.59(+2.70%)
Jan 06, 2015 22.62 23.28 21.48 21.88 234,628 -0.58(-2.58%)
Jan 05, 2015 22.00 23.82 22.00 22.46 242,050 +0.28(+1.26%)
Jan 02, 2015 22.25 22.62 22.03 22.18 163,835 -0.04(-0.18%)
Dec 31, 2014 22.50 22.22 22.22 22.22 402,000 -0.37(-1.64%)
Dec 30, 2014 23.90 24.02 22.53 22.59 178,246 -1.44(-5.99%)
Dec 29, 2014 23.96 24.32 23.50 24.03 166,731 +0.07(+0.29%)
Dec 26, 2014 23.90 24.15 23.50 23.96 208,947 -0.03(-0.13%)
Dec 24, 2014 24.25 23.99 23.99 23.99 136,600 -0.10(-0.42%)
Dec 23, 2014 24.45 24.78 23.57 24.09 357,132 -0.28(-1.15%)
Dec 22, 2014 23.73 24.98 23.50 24.37 274,383 +0.30(+1.25%)
Dec 19, 2014 22.62 24.57 22.46 24.07 2,664,049 +1.89(+8.52%)
Dec 18, 2014 22.17 22.56 21.64 22.18 216,341 +0.29(+1.32%)
Dec 17, 2014 20.76 21.97 20.67 21.89 145,186 +1.16(+5.60%)
Dec 16, 2014 20.77 21.25 20.71 20.73 165,910 -0.15(-0.72%)
Dec 15, 2014 21.55 22.14 20.70 20.88 239,098 -0.64(-2.97%)
Dec 12, 2014 21.56 21.94 21.21 21.52 197,350 -0.31(-1.42%)
Dec 11, 2014 22.26 22.59 21.54 21.83 155,394 -0.39(-1.76%)
Dec 10, 2014 22.50 22.96 21.85 22.22 302,240 -0.49(-2.16%)
Dec 09, 2014 22.12 23.04 22.02 22.71 296,236 +0.41(+1.84%)
Dec 08, 2014 22.23 22.67 21.85 22.30 207,426 +0.06(+0.27%)
Dec 05, 2014 22.90 23.38 22.18 22.24 153,429 -0.46(-2.03%)
Dec 04, 2014 23.28 23.67 22.61 22.70 165,402 -0.58(-2.49%)
Dec 03, 2014 22.76 23.52 22.69 23.28 158,227 +0.25(+1.09%)
Dec 02, 2014 22.88 23.54 22.60 23.03 121,886 +0.33(+1.45%)
Dec 01, 2014 23.46 23.46 22.59 22.70 205,378 -0.92(-3.90%)
Nov 28, 2014 22.97 24.10 22.70 23.62 182,049 +0.75(+3.28%)
Nov 26, 2014 22.53 22.87 22.87 22.87 101,000 +0.17(+0.75%)
Nov 25, 2014 23.29 23.29 22.53 22.70 113,084 -0.60(-2.58%)
Nov 24, 2014 22.43 23.34 22.43 23.30 143,891 +0.87(+3.88%)
Nov 21, 2014 23.95 23.95 22.22 22.43 387,676 -1.11(-4.72%)
Nov 20, 2014 24.03 24.29 23.40 23.54 218,268 -0.60(-2.49%)
Nov 19, 2014 25.65 25.85 24.09 24.14 250,603 -1.72(-6.65%)
Nov 18, 2014 25.35 26.19 24.90 25.86 103,640 +0.66(+2.62%)
Nov 17, 2014 24.65 25.64 24.49 25.20 195,582 +0.52(+2.11%)
Nov 14, 2014 24.90 25.24 24.54 24.68 183,074 -0.27(-1.08%)
Nov 13, 2014 24.97 25.45 24.61 24.95 107,050 -0.15(-0.60%)
Nov 12, 2014 24.20 25.18 24.17 25.10 137,172 +0.62(+2.53%)
Nov 11, 2014 24.57 25.38 24.10 24.48 128,194 -0.23(-0.93%)
Nov 10, 2014 24.65 25.16 24.23 24.71 212,189 -0.04(-0.16%)
Nov 07, 2014 24.81 25.36 24.02 24.75 208,265 -0.03(-0.12%)
Nov 06, 2014 27.39 27.99 24.55 24.78 575,271 -2.64(-9.63%)
Nov 05, 2014 26.49 27.59 26.49 27.42 369,503 +0.44(+1.63%)
Nov 04, 2014 27.00 27.06 26.40 26.98 155,339 -0.21(-0.77%)
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.