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 (%)
Jul 31, 2018 0 +0.00(+0.00%)
Jul 30, 2018 136.80 137.00 136.75 137.00 1,009,197 +0.20(+0.15%)
Jul 27, 2018 136.82 136.85 136.60 136.80 1,440,200 +0.05(+0.04%)
Jul 26, 2018 136.80 136.90 136.75 136.75 817,047 -0.05(-0.04%)
Jul 25, 2018 136.80 136.90 136.75 136.80 898,896 +0.00(+0.00%)
Jul 24, 2018 136.90 136.90 136.65 136.80 994,399 +0.00(+0.00%)
Jul 23, 2018 136.85 136.95 136.80 136.80 493,415 -0.15(-0.11%)
Jul 20, 2018 136.90 136.95 136.75 136.95 894,530 +0.05(+0.04%)
Jul 19, 2018 136.85 136.95 136.85 136.90 595,013 +0.10(+0.07%)
Jul 18, 2018 136.85 136.90 136.80 136.80 272,434 -0.05(-0.04%)
Jul 17, 2018 136.70 136.90 136.70 136.85 348,356 +0.15(+0.11%)
Jul 16, 2018 136.70 136.80 136.70 136.70 801,135 +0.00(+0.00%)
Jul 13, 2018 136.68 136.70 136.65 136.70 301,534 +0.02(+0.02%)
Jul 12, 2018 136.70 136.70 136.70 136.68 346,307 -0.02(-0.02%)
Jul 11, 2018 136.65 136.70 136.60 136.70 344,785 +0.05(+0.04%)
Jul 10, 2018 136.65 136.70 136.60 136.65 552,903 +0.05(+0.04%)
Jul 09, 2018 136.70 136.70 136.60 136.60 920,861 -0.05(-0.04%)
Jul 06, 2018 136.75 136.85 136.60 136.65 859,001 -0.15(-0.11%)
Jul 05, 2018 136.65 136.80 136.60 136.80 534,424 +0.15(+0.11%)
Jul 03, 2018 136.65 136.65 136.65 0 -0.05(-0.04%)
Jul 02, 2018 136.55 136.70 136.55 136.70 550,296 +0.00(+0.00%)
Jun 29, 2018 136.55 136.70 136.50 136.70 1,027,363 +0.10(+0.07%)
Jun 28, 2018 136.50 136.65 136.50 136.60 650,753 +0.10(+0.07%)
Jun 27, 2018 136.65 136.65 136.45 136.50 946,925 -0.10(-0.07%)
Jun 26, 2018 136.65 136.70 136.55 136.60 504,540 -0.05(-0.04%)
Jun 25, 2018 136.55 136.70 136.45 136.65 1,389,000 -0.05(-0.04%)
Jun 22, 2018 136.45 136.70 136.40 136.70 1,232,997 +0.30(+0.22%)
Jun 21, 2018 136.40 136.50 136.35 136.40 1,174,990 -0.05(-0.04%)
Jun 20, 2018 136.65 136.75 136.35 136.45 3,456,200 -0.30(-0.22%)
Jun 19, 2018 137.15 136.35 136.75 6,435,105 +30.30(+28.46%)
Jun 18, 2018 101.60 106.60 100.65 106.45 346,126 +4.50(+4.41%)
Jun 15, 2018 106.50 99.65 101.95 548,244 -4.55(-4.27%)
Jun 14, 2018 103.40 106.70 103.40 106.50 322,059 +3.10(+3.00%)
Jun 13, 2018 101.25 103.85 100.10 103.40 318,596 +2.70(+2.68%)
Jun 12, 2018 98.60 102.40 98.60 100.70 235,539 +2.00(+2.03%)
Jun 11, 2018 98.30 99.75 96.45 98.70 231,087 +0.95(+0.97%)
Jun 08, 2018 94.80 98.85 93.70 97.75 266,912 +2.70(+2.84%)
Jun 07, 2018 103.00 103.00 94.10 95.05 958,484 -8.35(-8.08%)
Jun 06, 2018 103.00 103.40 503,464 -3.75(-3.50%)
Jun 05, 2018 108.00 108.65 104.85 107.15 366,849 +0.55(+0.52%)
Jun 04, 2018 103.35 106.90 101.25 106.60 344,682 +3.70(+3.60%)
Jun 01, 2018 100.00 103.85 99.16 102.90 306,366 +3.75(+3.78%)
May 31, 2018 99.25 100.40 97.50 99.15 322,114 +0.00(+0.00%)
May 30, 2018 94.30 99.30 94.15 99.15 610,479 +5.90(+6.33%)
May 29, 2018 92.15 93.65 89.33 93.25 344,926 +0.55(+0.59%)
May 25, 2018 92.70 92.70 92.70 0 +2.70(+3.00%)
May 24, 2018 86.50 90.15 86.50 90.00 445,074 +4.20(+4.90%)
May 23, 2018 84.35 86.85 84.35 85.80 112,903 +1.00(+1.18%)
May 22, 2018 88.60 88.75 83.85 84.80 270,815 -2.20(-2.53%)
May 21, 2018 81.75 87.80 81.75 87.00 339,850 +5.90(+7.27%)
May 18, 2018 80.15 81.90 79.85 81.10 249,185 +1.35(+1.69%)
May 17, 2018 80.50 81.00 78.06 79.75 198,062 -0.55(-0.68%)
May 16, 2018 77.10 82.25 76.06 80.30 395,897 +2.95(+3.81%)
May 15, 2018 76.05 77.60 75.30 77.35 179,326 +0.10(+0.13%)
May 14, 2018 75.95 77.40 75.10 77.25 230,257 +1.30(+1.71%)
May 11, 2018 73.30 76.00 73.00 75.95 253,787 +1.90(+2.57%)
May 10, 2018 74.30 75.85 73.75 74.05 156,311 -0.45(-0.60%)
May 09, 2018 72.05 74.90 71.65 74.50 188,617 +2.65(+3.69%)
May 08, 2018 71.90 72.30 70.98 71.85 109,607 -0.40(-0.55%)
May 07, 2018 70.85 72.40 68.60 72.25 262,717 +1.40(+1.98%)
May 04, 2018 69.90 71.85 65.80 70.85 391,714 +0.90(+1.29%)
May 03, 2018 72.95 75.30 68.35 69.95 526,305 -2.95(-4.05%)
May 02, 2018 73.60 75.50 72.50 72.90 292,714 -0.85(-1.15%)
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.