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 (%)
Dec 31, 2015 21.37 21.06 21.06 21.06 283,400 -0.59(-2.73%)
Dec 30, 2015 21.76 21.92 21.12 21.65 142,551 +0.02(+0.09%)
Dec 29, 2015 22.28 22.45 21.40 21.63 153,145 -0.63(-2.83%)
Dec 28, 2015 22.49 22.49 21.56 22.26 131,181 +0.00(+0.00%)
Dec 24, 2015 21.77 22.26 22.26 22.26 198,100 +0.67(+3.10%)
Dec 23, 2015 22.67 22.67 21.25 21.59 340,850 +0.46(+2.18%)
Dec 22, 2015 22.54 22.54 20.20 21.13 639,152 -1.24(-5.54%)
Dec 21, 2015 22.15 24.25 22.00 22.37 864,876 +1.47(+7.03%)
Dec 18, 2015 19.95 22.68 19.80 20.90 840,182 +1.04(+5.24%)
Dec 17, 2015 18.98 19.98 18.82 19.86 528,327 +1.45(+7.88%)
Dec 16, 2015 17.82 18.75 17.50 18.41 284,177 +0.95(+5.44%)
Dec 15, 2015 16.67 17.46 16.07 17.46 303,756 +0.78(+4.68%)
Dec 14, 2015 17.55 17.93 16.46 16.68 151,843 -0.65(-3.75%)
Dec 11, 2015 17.30 18.31 17.16 17.33 340,732 +0.04(+0.23%)
Dec 10, 2015 16.08 17.40 15.58 17.29 292,097 +1.25(+7.79%)
Dec 09, 2015 16.16 16.54 15.85 16.04 249,871 -0.16(-0.99%)
Dec 08, 2015 16.00 16.38 15.97 16.20 135,472 +0.01(+0.06%)
Dec 07, 2015 16.81 16.81 16.15 16.19 149,930 -0.49(-2.94%)
Dec 04, 2015 16.32 16.73 16.25 16.68 118,514 +0.42(+2.58%)
Dec 03, 2015 16.98 17.14 16.12 16.26 106,878 -0.73(-4.30%)
Dec 02, 2015 17.14 17.36 16.57 16.99 201,534 -0.05(-0.29%)
Dec 01, 2015 16.95 17.16 16.63 17.04 174,067 +0.03(+0.18%)
Nov 30, 2015 17.50 17.50 16.74 17.01 215,509 -0.35(-2.02%)
Nov 27, 2015 16.27 17.54 16.18 17.36 144,143 +1.03(+6.31%)
Nov 25, 2015 15.99 16.33 16.33 16.33 350,000 -0.06(-0.37%)
Nov 24, 2015 16.52 16.58 15.90 16.39 244,620 -0.33(-1.97%)
Nov 23, 2015 16.30 17.16 16.29 16.72 303,146 +0.34(+2.08%)
Nov 20, 2015 17.16 17.16 16.31 16.38 200,896 -0.67(-3.93%)
Nov 19, 2015 17.94 17.94 17.01 17.05 215,930 -1.05(-5.80%)
Nov 18, 2015 16.99 18.38 16.94 18.10 409,356 +1.62(+9.83%)
Nov 17, 2015 16.50 16.76 16.09 16.48 156,130 -0.03(-0.18%)
Nov 16, 2015 16.60 16.67 16.19 16.51 240,801 -0.07(-0.42%)
Nov 13, 2015 15.97 16.68 15.64 16.58 302,459 +0.61(+3.82%)
Nov 12, 2015 16.51 16.65 15.75 15.97 384,987 -0.76(-4.54%)
Nov 11, 2015 16.19 16.81 16.01 16.73 434,328 +0.45(+2.73%)
Nov 10, 2015 16.84 16.84 16.04 16.29 299,322 -0.64(-3.75%)
Nov 09, 2015 17.56 17.75 16.63 16.92 352,676 -0.72(-4.08%)
Nov 06, 2015 18.04 18.48 17.52 17.64 501,772 -0.49(-2.70%)
Nov 05, 2015 17.45 18.25 17.34 18.13 545,952 +0.82(+4.74%)
Nov 04, 2015 21.50 21.50 17.03 17.31 1,780,957 -6.62(-27.66%)
Nov 03, 2015 22.94 24.70 22.91 23.93 356,000 +1.14(+5.00%)
Nov 02, 2015 22.40 23.48 22.40 22.79 207,458 +0.37(+1.65%)
Oct 30, 2015 22.07 23.10 22.02 22.42 199,932 +0.26(+1.17%)
Oct 29, 2015 23.19 23.80 22.10 22.16 302,019 -0.89(-3.86%)
Oct 28, 2015 23.48 23.81 22.78 23.05 237,625 -0.39(-1.66%)
Oct 27, 2015 23.36 24.16 22.40 23.44 625,920 -0.01(-0.04%)
Oct 26, 2015 22.43 23.50 22.20 23.45 304,424 +1.03(+4.59%)
Oct 23, 2015 21.88 22.51 21.70 22.42 191,836 +0.66(+3.03%)
Oct 22, 2015 22.09 22.61 21.11 21.76 191,223 -0.31(-1.40%)
Oct 21, 2015 22.97 23.00 21.36 22.07 251,076 -0.40(-1.78%)
Oct 20, 2015 21.66 22.55 20.98 22.47 277,705 +0.69(+3.17%)
Oct 19, 2015 21.40 22.42 20.85 21.78 198,363 +0.23(+1.07%)
Oct 16, 2015 22.00 22.45 21.13 21.55 198,876 -0.28(-1.28%)
Oct 15, 2015 20.69 21.95 20.41 21.83 165,502 +1.33(+6.49%)
Oct 14, 2015 20.07 21.19 20.07 20.50 189,339 +0.52(+2.60%)
Oct 13, 2015 20.40 21.10 19.95 19.98 264,846 -0.47(-2.30%)
Oct 12, 2015 20.11 21.00 19.89 20.45 156,289 +0.48(+2.40%)
Oct 09, 2015 19.52 20.64 19.40 19.97 152,028 +0.38(+1.94%)
Oct 08, 2015 19.44 19.91 19.05 19.59 198,770 +0.05(+0.26%)
Oct 07, 2015 18.51 19.57 18.00 19.54 238,687 +0.92(+4.94%)
Oct 06, 2015 19.28 19.58 18.00 18.62 292,138 -0.94(-4.81%)
Oct 05, 2015 19.88 20.27 19.07 19.56 149,995 -0.43(-2.15%)
Oct 02, 2015 18.97 20.80 18.61 19.99 288,087 +0.98(+5.16%)
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.