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, 2014 30.11 30.45 29.61 29.94 154,184 -0.76(-2.48%)
Jan 30, 2014 31.52 32.08 30.22 30.70 149,819 -0.66(-2.10%)
Jan 29, 2014 31.17 31.78 30.66 31.36 80,439 -0.03(-0.10%)
Jan 28, 2014 31.10 32.01 31.05 31.39 163,228 +0.29(+0.93%)
Jan 27, 2014 32.07 33.38 30.27 31.10 154,228 -0.90(-2.81%)
Jan 24, 2014 33.03 33.49 31.60 32.00 380,851 -0.47(-1.45%)
Jan 23, 2014 31.93 33.69 31.22 32.47 253,239 +0.92(+2.92%)
Jan 22, 2014 32.13 32.13 31.10 31.55 135,666 +0.41(+1.32%)
Jan 21, 2014 30.82 32.44 30.29 31.14 175,808 +0.70(+2.30%)
Jan 17, 2014 34.00 30.44 30.44 30.44 733,600 -2.97(-8.89%)
Jan 16, 2014 34.60 35.20 31.61 33.41 660,367 -0.84(-2.45%)
Jan 15, 2014 30.65 34.47 30.79 34.25 1,004,125 +3.60(+11.75%)
Jan 14, 2014 27.80 31.25 27.02 30.65 1,059,548 +3.79(+14.11%)
Jan 13, 2014 24.28 27.90 23.90 26.86 607,857 +2.66(+10.99%)
Jan 10, 2014 24.05 24.26 22.90 24.20 197,661 -0.09(-0.37%)
Jan 09, 2014 24.91 25.44 23.98 24.29 162,206 -0.38(-1.54%)
Jan 08, 2014 25.08 25.17 24.31 24.67 143,233 -0.33(-1.32%)
Jan 07, 2014 23.61 25.25 23.60 25.00 294,487 +1.40(+5.93%)
Jan 06, 2014 22.87 23.94 22.70 23.60 103,664 +0.73(+3.19%)
Jan 03, 2014 23.05 23.20 22.53 22.87 76,130 -0.03(-0.13%)
Jan 02, 2014 23.59 23.68 22.33 22.90 215,927 -0.92(-3.86%)
Dec 31, 2013 23.26 23.82 23.82 23.82 156,200 +0.54(+2.32%)
Dec 30, 2013 25.00 25.00 23.07 23.28 243,533 -1.57(-6.32%)
Dec 27, 2013 24.72 25.17 24.55 24.85 79,721 +0.20(+0.81%)
Dec 26, 2013 25.23 25.25 24.41 24.65 85,844 -0.58(-2.30%)
Dec 24, 2013 24.34 25.25 24.22 25.23 65,137 +0.84(+3.44%)
Dec 23, 2013 24.33 24.99 23.93 24.39 93,164 +0.25(+1.04%)
Dec 20, 2013 23.47 25.18 23.14 24.14 1,246,944 +0.60(+2.55%)
Dec 19, 2013 24.35 24.51 23.36 23.54 156,645 -0.73(-3.01%)
Dec 18, 2013 24.89 25.18 24.07 24.27 252,194 +0.38(+1.59%)
Dec 17, 2013 23.56 24.62 23.02 23.89 229,367 +0.77(+3.33%)
Dec 16, 2013 23.44 23.93 22.88 23.12 202,026 -0.02(-0.09%)
Dec 13, 2013 23.16 23.45 22.51 23.14 135,663 -0.11(-0.47%)
Dec 12, 2013 23.43 23.67 22.58 23.25 139,052 -0.44(-1.86%)
Dec 11, 2013 23.99 23.99 21.72 23.69 341,691 +1.10(+4.87%)
Dec 10, 2013 23.06 23.06 22.00 22.59 244,733 -0.47(-2.04%)
Dec 09, 2013 24.95 25.70 22.40 23.06 405,672 -1.55(-6.30%)
Dec 06, 2013 24.52 24.84 23.44 24.61 0 +0.28(+1.15%)
Dec 05, 2013 22.92 24.74 22.88 24.33 0 +1.57(+6.90%)
Dec 04, 2013 22.35 22.91 21.76 22.76 0 -0.12(-0.52%)
Dec 03, 2013 23.00 23.50 22.25 22.88 0 -0.37(-1.59%)
Dec 02, 2013 24.99 25.36 23.02 23.25 0 -1.79(-7.15%)
Nov 29, 2013 25.48 25.85 24.90 25.04 0 -0.46(-1.80%)
Nov 27, 2013 25.86 27.25 24.84 25.50 0 -0.07(-0.27%)
Nov 26, 2013 25.59 26.30 25.25 25.57 0 -0.18(-0.70%)
Nov 25, 2013 26.60 27.45 25.69 25.75 0 -0.57(-2.17%)
Nov 22, 2013 27.27 27.54 25.93 26.32 0 -0.68(-2.52%)
Nov 21, 2013 26.45 27.55 25.46 27.00 0 +1.25(+4.85%)
Nov 20, 2013 24.07 25.98 24.07 25.75 0 +1.65(+6.85%)
Nov 19, 2013 25.59 26.20 24.05 24.10 0 -1.41(-5.53%)
Nov 18, 2013 24.69 26.25 24.50 25.51 0 +1.02(+4.16%)
Nov 15, 2013 20.37 25.23 20.37 24.49 0 +4.07(+19.93%)
Nov 14, 2013 22.85 23.07 20.00 20.42 976,903 -5.27(-20.52%)
Nov 12, 2013 28.54 28.65 25.64 25.69 0 -3.29(-11.35%)
Nov 11, 2013 30.39 30.39 28.59 28.98 0 +0.30(+1.05%)
Nov 08, 2013 28.00 29.75 27.75 28.68 0 +0.62(+2.21%)
Nov 07, 2013 30.17 30.91 28.00 28.06 0 -1.76(-5.90%)
Nov 06, 2013 32.13 32.26 29.35 29.82 0 -2.28(-7.10%)
Nov 05, 2013 32.59 32.84 31.59 32.10 0 +0.02(+0.06%)
Nov 04, 2013 31.50 32.40 31.20 32.08 0 +0.88(+2.82%)
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.