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 (%)
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%)
Apr 01, 2016 18.02 18.50 17.65 18.25 130,179 +0.07(+0.39%)
Mar 31, 2016 17.36 18.66 17.36 18.18 194,536 +0.97(+5.64%)
Mar 30, 2016 18.00 18.50 17.16 17.21 183,685 -0.28(-1.60%)
Mar 29, 2016 16.87 17.56 16.05 17.49 323,616 +0.73(+4.36%)
Mar 28, 2016 17.28 17.48 16.43 16.76 169,911 -0.35(-2.05%)
Mar 24, 2016 16.77 17.11 17.11 17.11 145,000 +0.30(+1.78%)
Mar 23, 2016 17.62 18.36 16.77 16.81 151,402 -0.77(-4.38%)
Mar 22, 2016 17.47 17.91 17.33 17.58 146,623 +0.08(+0.46%)
Mar 21, 2016 16.53 17.80 16.53 17.50 177,590 +0.90(+5.42%)
Mar 18, 2016 16.32 17.62 15.85 16.60 259,603 +0.41(+2.53%)
Mar 17, 2016 16.33 16.53 15.30 16.19 166,394 -0.27(-1.64%)
Mar 16, 2016 16.83 17.00 15.99 16.46 238,640 -0.19(-1.14%)
Mar 15, 2016 18.33 18.38 16.42 16.65 212,787 -1.56(-8.57%)
Mar 14, 2016 17.65 18.43 17.56 18.21 221,042 +0.74(+4.24%)
Mar 11, 2016 16.87 17.72 16.61 17.47 312,137 +0.74(+4.42%)
Mar 10, 2016 17.60 17.85 16.52 16.73 194,247 -0.64(-3.68%)
Mar 09, 2016 18.22 18.53 16.83 17.37 306,719 -0.84(-4.61%)
Mar 08, 2016 19.62 19.62 18.13 18.21 390,500 -0.45(-2.41%)
Mar 07, 2016 17.95 18.98 17.67 18.66 410,529 +1.06(+6.02%)
Mar 04, 2016 17.19 17.75 17.02 17.60 362,570 +0.40(+2.33%)
Mar 03, 2016 16.92 17.48 16.86 17.20 366,447 +0.23(+1.36%)
Mar 02, 2016 15.77 16.99 15.30 16.97 311,648 +1.19(+7.54%)
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.