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 (%)
Apr 30, 2018 78.30 79.05 76.35 76.35 128,241 -1.80(-2.30%)
Apr 27, 2018 77.95 78.20 76.15 78.15 128,331 +0.85(+1.10%)
Apr 26, 2018 75.15 78.10 74.84 77.30 193,014 +3.20(+4.32%)
Apr 25, 2018 73.15 75.20 72.45 74.10 157,301 +0.55(+0.75%)
Apr 24, 2018 73.20 75.50 72.20 73.55 207,008 +0.70(+0.96%)
Apr 23, 2018 72.55 73.85 71.25 72.85 218,491 +0.05(+0.07%)
Apr 20, 2018 72.40 73.22 71.65 72.80 189,155 +0.05(+0.07%)
Apr 19, 2018 74.45 75.90 72.20 72.75 242,448 -1.80(-2.41%)
Apr 18, 2018 77.15 77.65 73.95 74.55 414,089 -2.65(-3.43%)
Apr 17, 2018 71.65 78.65 71.33 77.20 414,508 +6.30(+8.89%)
Apr 16, 2018 80.70 80.70 70.10 70.90 750,532 -9.30(-11.60%)
Apr 13, 2018 79.95 80.75 78.75 80.20 236,101 +0.50(+0.63%)
Apr 12, 2018 77.80 80.80 77.70 79.70 163,328 +2.35(+3.04%)
Apr 11, 2018 76.35 78.30 74.69 77.35 166,485 +0.70(+0.91%)
Apr 10, 2018 75.40 76.90 74.70 76.65 171,510 +1.45(+1.93%)
Apr 09, 2018 72.55 77.20 72.55 75.20 246,065 +3.70(+5.17%)
Apr 06, 2018 71.60 73.00 70.45 71.50 247,614 -0.75(-1.04%)
Apr 05, 2018 74.65 75.40 71.58 72.25 209,765 -1.80(-2.43%)
Apr 04, 2018 68.90 74.45 67.90 74.05 366,601 +4.10(+5.86%)
Apr 03, 2018 72.40 73.35 66.50 69.95 789,373 -1.75(-2.44%)
Apr 02, 2018 77.55 77.70 70.95 71.70 611,312 -7.05(-8.95%)
Mar 29, 2018 78.75 78.75 78.75 0 -1.15(-1.44%)
Mar 28, 2018 79.60 80.90 77.55 79.90 455,108 +0.10(+0.13%)
Mar 27, 2018 83.15 83.18 79.25 79.80 201,144 -2.65(-3.21%)
Mar 26, 2018 81.85 83.00 79.05 82.45 286,153 +2.05(+2.55%)
Mar 23, 2018 82.20 83.75 80.12 80.40 196,809 -1.55(-1.89%)
Mar 22, 2018 82.00 84.05 80.25 81.95 282,241 -0.65(-0.79%)
Mar 21, 2018 79.55 83.22 79.55 82.60 267,253 +2.75(+3.44%)
Mar 20, 2018 80.40 81.80 79.40 79.85 300,432 -0.95(-1.18%)
Mar 19, 2018 81.55 82.50 77.70 80.80 563,765 +0.95(+1.19%)
Mar 16, 2018 79.25 83.90 78.80 79.85 910,419 +1.25(+1.59%)
Mar 15, 2018 79.00 79.50 77.38 78.60 271,946 -0.40(-0.51%)
Mar 14, 2018 80.50 83.65 78.40 79.00 313,407 -1.05(-1.31%)
Mar 13, 2018 83.10 84.05 79.00 80.05 266,544 -2.55(-3.09%)
Mar 12, 2018 85.00 85.55 80.20 82.60 468,587 -3.55(-4.12%)
Mar 09, 2018 80.20 87.10 80.00 86.15 852,004 +6.15(+7.69%)
Mar 08, 2018 77.00 81.00 72.50 80.00 1,070,960 -3.25(-3.90%)
Mar 07, 2018 83.45 83.25 251,090 +2.40(+2.97%)
Mar 06, 2018 81.75 81.95 79.50 80.85 197,950 -0.90(-1.10%)
Mar 05, 2018 82.05 83.15 80.70 81.75 220,493 -0.45(-0.55%)
Mar 02, 2018 78.95 83.00 78.75 82.20 233,143 +1.15(+1.42%)
Mar 01, 2018 82.45 83.10 80.05 81.05 420,280 -1.70(-2.05%)
Feb 28, 2018 83.05 84.30 81.35 82.75 329,547 +0.55(+0.67%)
Feb 27, 2018 78.35 82.60 78.35 82.20 507,698 +4.15(+5.32%)
Feb 26, 2018 77.70 79.35 75.05 78.05 256,847 +0.40(+0.52%)
Feb 23, 2018 74.60 77.80 74.10 77.65 228,535 +3.90(+5.29%)
Feb 22, 2018 75.75 76.75 73.50 73.75 128,218 -2.00(-2.64%)
Feb 21, 2018 77.15 78.59 75.75 75.75 206,719 -0.85(-1.11%)
Feb 20, 2018 74.80 78.00 74.59 76.60 360,415 +1.70(+2.27%)
Feb 16, 2018 74.90 74.90 74.90 0 +5.95(+8.63%)
Feb 15, 2018 67.65 69.15 66.45 68.95 285,328 +3.35(+5.11%)
Feb 14, 2018 62.25 65.95 62.25 65.60 211,651 +2.75(+4.38%)
Feb 13, 2018 62.95 63.10 60.10 62.85 259,071 -0.85(-1.33%)
Feb 12, 2018 65.40 65.81 61.20 63.70 268,566 -1.15(-1.77%)
Feb 09, 2018 67.30 68.35 59.00 64.85 559,945 -1.65(-2.48%)
Feb 08, 2018 70.60 71.64 66.50 66.50 274,906 -4.00(-5.67%)
Feb 07, 2018 72.20 72.20 69.20 70.50 230,276 -2.00(-2.76%)
Feb 06, 2018 68.05 72.95 68.00 72.50 291,643 +1.12(+1.58%)
Feb 05, 2018 66.85 73.95 66.50 71.38 353,740 +3.58(+5.27%)
Feb 02, 2018 69.95 70.30 67.45 67.80 227,734 -2.85(-4.03%)
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.