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 (%)
Jun 30, 2016 18.45 18.73 18.01 18.66 100,724 +0.23(+1.25%)
Jun 29, 2016 18.53 18.72 18.21 18.43 126,722 +0.25(+1.38%)
Jun 28, 2016 17.30 18.42 17.27 18.18 186,131 +1.04(+6.07%)
Jun 27, 2016 18.07 18.43 16.95 17.14 240,069 -1.15(-6.29%)
Jun 24, 2016 18.46 18.90 18.01 18.29 413,415 -1.14(-5.87%)
Jun 23, 2016 19.16 19.74 18.98 19.43 123,473 +0.01(+0.05%)
Jun 22, 2016 19.45 19.92 19.07 19.42 145,306 -0.06(-0.31%)
Jun 21, 2016 19.76 19.96 19.08 19.48 126,239 -0.23(-1.17%)
Jun 20, 2016 19.63 20.24 19.21 19.71 210,372 +0.38(+1.97%)
Jun 17, 2016 20.00 20.00 19.26 19.33 288,831 -0.60(-3.01%)
Jun 16, 2016 19.09 20.01 18.89 19.93 242,524 +0.70(+3.64%)
Jun 15, 2016 18.61 19.46 18.35 19.23 178,148 +0.74(+4.00%)
Jun 14, 2016 18.42 18.69 18.03 18.49 106,440 -0.04(-0.22%)
Jun 13, 2016 18.67 19.12 18.12 18.53 216,911 -0.38(-2.01%)
Jun 10, 2016 19.97 20.00 18.77 18.91 268,235 -1.17(-5.83%)
Jun 09, 2016 21.25 21.53 20.00 20.08 196,594 -1.40(-6.52%)
Jun 08, 2016 20.72 21.75 20.33 21.48 208,961 +0.77(+3.72%)
Jun 07, 2016 21.40 21.40 20.62 20.71 239,561 -0.82(-3.81%)
Jun 06, 2016 20.77 22.38 20.31 21.53 376,211 +0.88(+4.26%)
Jun 03, 2016 21.66 21.75 20.31 20.65 385,555 -0.78(-3.64%)
Jun 02, 2016 19.37 21.64 19.37 21.43 490,487 +1.93(+9.90%)
Jun 01, 2016 18.71 19.52 18.71 19.50 226,811 +0.65(+3.45%)
May 31, 2016 18.62 19.42 18.51 18.85 227,790 +0.35(+1.89%)
May 27, 2016 18.26 18.50 18.50 18.50 113,100 +0.22(+1.20%)
May 26, 2016 18.70 18.93 18.25 18.28 190,406 -0.38(-2.04%)
May 25, 2016 18.80 18.98 18.29 18.66 156,198 -0.01(-0.05%)
May 24, 2016 17.66 18.74 17.33 18.67 222,240 +1.24(+7.11%)
May 23, 2016 17.13 17.73 17.13 17.43 90,642 +0.18(+1.04%)
May 20, 2016 16.70 17.29 16.30 17.25 101,097 +0.65(+3.92%)
May 19, 2016 16.84 17.13 16.36 16.60 111,511 -0.34(-2.01%)
May 18, 2016 16.73 17.13 16.41 16.94 123,313 +0.07(+0.41%)
May 17, 2016 17.49 17.59 16.59 16.87 167,714 -0.32(-1.86%)
May 16, 2016 17.52 17.96 17.12 17.19 162,340 -0.08(-0.46%)
May 13, 2016 16.27 17.39 16.07 17.27 130,232 +1.18(+7.33%)
May 12, 2016 16.43 16.66 15.87 16.09 241,846 -0.37(-2.25%)
May 11, 2016 17.07 17.10 16.40 16.46 225,795 -0.74(-4.30%)
May 10, 2016 17.68 17.83 17.06 17.20 109,543 -0.27(-1.55%)
May 09, 2016 16.93 17.95 16.93 17.47 206,701 +0.50(+2.95%)
May 06, 2016 16.44 17.23 16.44 16.97 227,149 +0.26(+1.56%)
May 05, 2016 16.85 17.49 16.21 16.71 259,492 +0.08(+0.48%)
May 04, 2016 16.84 17.82 16.30 16.63 533,199 +1.40(+9.19%)
May 03, 2016 16.13 16.13 15.10 15.23 177,305 -1.01(-6.22%)
May 02, 2016 15.80 16.25 15.52 16.24 121,069 +0.29(+1.82%)
Apr 29, 2016 16.53 16.53 15.79 15.95 167,462 -0.59(-3.57%)
Apr 28, 2016 16.60 17.24 16.27 16.54 141,297 -0.09(-0.54%)
Apr 27, 2016 16.62 16.97 16.26 16.63 160,347 -0.08(-0.48%)
Apr 26, 2016 17.19 17.21 16.40 16.71 194,161 -0.50(-2.91%)
Apr 25, 2016 17.50 17.74 17.04 17.21 93,176 -0.40(-2.27%)
Apr 22, 2016 17.54 17.86 17.13 17.61 119,502 +0.15(+0.86%)
Apr 21, 2016 17.43 18.03 17.00 17.46 256,994 +0.03(+0.17%)
Apr 20, 2016 17.56 17.70 16.89 17.43 384,506 -0.06(-0.34%)
Apr 19, 2016 17.29 17.99 17.25 17.49 250,306 +0.16(+0.92%)
Apr 18, 2016 17.50 17.66 17.04 17.33 201,819 -0.18(-1.03%)
Apr 15, 2016 17.73 17.99 17.16 17.51 214,348 -0.36(-2.01%)
Apr 14, 2016 18.10 18.16 17.70 17.87 233,004 -0.13(-0.72%)
Apr 13, 2016 17.70 18.50 17.66 18.00 258,030 +0.38(+2.16%)
Apr 12, 2016 17.01 17.82 16.85 17.62 240,686 +0.54(+3.16%)
Apr 11, 2016 17.47 17.77 16.73 17.08 197,735 -0.35(-2.01%)
Apr 08, 2016 18.20 18.47 17.30 17.43 149,920 -0.55(-3.06%)
Apr 07, 2016 18.38 18.67 17.78 17.98 144,489 -0.60(-3.23%)
Apr 06, 2016 17.45 18.94 17.45 18.58 193,122 +1.06(+6.05%)
Apr 05, 2016 18.35 18.75 17.48 17.52 162,572 -1.00(-5.40%)
Apr 04, 2016 18.33 19.11 18.23 18.52 203,348 +0.27(+1.48%)
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.