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, 2014 28.09 29.16 27.76 29.16 125,631 +0.81(+2.86%)
Apr 29, 2014 28.30 28.84 27.79 28.35 142,218 +0.38(+1.36%)
Apr 28, 2014 28.22 28.78 27.01 27.97 147,829 +0.00(+0.00%)
Apr 25, 2014 26.85 28.47 25.77 27.97 250,509 +0.90(+3.33%)
Apr 24, 2014 26.80 27.24 26.04 27.07 151,347 +0.46(+1.72%)
Apr 23, 2014 27.88 28.41 26.50 26.61 224,468 -1.27(-4.56%)
Apr 22, 2014 26.70 28.50 26.64 27.88 242,256 +1.27(+4.77%)
Apr 21, 2014 26.22 26.82 26.06 26.61 230,889 +0.07(+0.26%)
Apr 17, 2014 27.18 26.54 26.54 26.54 307,800 -0.64(-2.35%)
Apr 16, 2014 26.30 27.58 25.50 27.18 646,420 +2.21(+8.85%)
Apr 15, 2014 25.24 25.89 23.86 24.97 239,074 -0.53(-2.08%)
Apr 14, 2014 27.00 27.64 24.50 25.50 369,209 -1.23(-4.60%)
Apr 11, 2014 28.00 28.56 26.58 26.73 384,118 -1.51(-5.35%)
Apr 10, 2014 29.78 29.78 28.00 28.24 550,224 -1.70(-5.68%)
Apr 09, 2014 29.28 30.25 29.00 29.94 125,367 +0.66(+2.25%)
Apr 08, 2014 29.99 30.66 29.12 29.28 323,640 -0.78(-2.59%)
Apr 07, 2014 29.37 30.22 29.26 30.06 218,995 +0.51(+1.73%)
Apr 04, 2014 30.65 31.48 28.92 29.55 386,580 -0.95(-3.11%)
Apr 03, 2014 32.00 32.44 29.75 30.50 397,581 -1.02(-3.24%)
Apr 02, 2014 31.45 32.45 31.09 31.52 215,969 +0.23(+0.74%)
Apr 01, 2014 32.49 32.99 30.40 31.29 273,395 -1.08(-3.34%)
Mar 31, 2014 32.68 33.49 32.15 32.37 176,503 -0.15(-0.46%)
Mar 28, 2014 33.63 34.30 32.50 32.52 167,848 -0.78(-2.34%)
Mar 27, 2014 34.54 34.54 32.84 33.30 245,533 -1.22(-3.53%)
Mar 26, 2014 33.89 35.00 32.32 34.52 454,713 +1.06(+3.17%)
Mar 25, 2014 35.50 36.49 32.45 33.46 1,145,348 -2.94(-8.08%)
Mar 24, 2014 38.00 38.00 35.95 36.40 543,200 -1.70(-4.46%)
Mar 21, 2014 39.35 40.01 37.89 38.10 214,270 -1.33(-3.37%)
Mar 20, 2014 41.17 42.16 39.03 39.43 205,796 -1.46(-3.57%)
Mar 19, 2014 42.90 45.00 39.75 40.89 214,526 -1.88(-4.40%)
Mar 18, 2014 43.29 43.70 42.43 42.77 205,925 -0.34(-0.79%)
Mar 17, 2014 42.80 43.80 42.70 43.11 230,119 +0.34(+0.79%)
Mar 14, 2014 40.91 44.70 40.91 42.77 338,854 -0.85(-1.95%)
Mar 13, 2014 41.31 43.62 41.10 43.62 323,980 +2.29(+5.54%)
Mar 12, 2014 38.00 42.70 38.00 41.33 376,434 +3.44(+9.08%)
Mar 11, 2014 38.18 38.62 37.00 37.89 184,386 +0.39(+1.04%)
Mar 10, 2014 35.13 37.88 34.42 37.50 249,708 +2.48(+7.08%)
Mar 07, 2014 34.85 35.13 33.18 35.02 192,103 +0.38(+1.10%)
Mar 06, 2014 35.95 36.25 34.39 34.64 106,314 -0.89(-2.50%)
Mar 05, 2014 33.83 36.53 33.83 35.53 336,519 +2.56(+7.76%)
Mar 04, 2014 34.33 35.99 32.60 32.97 257,543 -1.10(-3.23%)
Mar 03, 2014 35.37 35.48 33.10 34.07 272,697 -1.56(-4.38%)
Feb 28, 2014 36.28 39.31 35.45 35.63 228,348 -2.61(-6.83%)
Feb 27, 2014 36.18 38.89 35.37 38.24 431,242 +2.17(+6.02%)
Feb 26, 2014 30.56 36.50 30.56 36.07 712,111 +3.63(+11.19%)
Feb 25, 2014 32.41 33.37 31.80 32.44 323,856 +0.24(+0.75%)
Feb 24, 2014 32.14 32.48 31.77 32.20 135,341 +0.46(+1.45%)
Feb 21, 2014 31.81 32.14 31.52 31.74 119,274 +0.15(+0.47%)
Feb 20, 2014 31.84 32.40 31.15 31.59 77,059 -0.31(-0.97%)
Feb 19, 2014 32.24 32.86 31.36 31.90 109,065 -0.09(-0.28%)
Feb 18, 2014 30.34 32.63 29.66 31.99 157,361 +1.92(+6.39%)
Feb 14, 2014 30.04 30.07 30.07 30.07 88,100 +0.06(+0.20%)
Feb 13, 2014 28.79 30.01 28.59 30.01 78,989 +1.03(+3.55%)
Feb 12, 2014 29.40 30.06 28.50 28.98 90,386 -0.40(-1.36%)
Feb 11, 2014 30.12 30.56 29.10 29.38 118,622 -1.15(-3.77%)
Feb 10, 2014 30.43 30.75 29.69 30.53 70,664 +0.22(+0.73%)
Feb 07, 2014 30.00 30.49 29.50 30.31 86,893 +0.68(+2.29%)
Feb 06, 2014 29.34 30.00 29.04 29.63 48,775 +0.63(+2.17%)
Feb 05, 2014 27.35 29.48 26.65 29.00 94,720 +1.32(+4.77%)
Feb 04, 2014 27.92 28.81 27.40 27.68 89,904 -0.32(-1.14%)
Feb 03, 2014 31.09 32.08 27.58 28.00 210,103 -1.94(-6.48%)
Jan 31, 2014 30.11 30.45 29.61 29.94 154,184 -0.76(-2.48%)
Jan 30, 2014 31.52 32.08 30.22 30.70 149,819 -0.66(-2.10%)
Jan 29, 2014 31.17 31.78 30.66 31.36 80,439 -0.03(-0.10%)
Jan 28, 2014 31.10 32.01 31.05 31.39 163,228 +0.29(+0.93%)
Jan 27, 2014 32.07 33.38 30.27 31.10 154,228 -0.90(-2.81%)
Jan 24, 2014 33.03 33.49 31.60 32.00 380,851 -0.47(-1.45%)
Jan 23, 2014 31.93 33.69 31.22 32.47 253,239 +0.92(+2.92%)
Jan 22, 2014 32.13 32.13 31.10 31.55 135,666 +0.41(+1.32%)
Jan 21, 2014 30.82 32.44 30.29 31.14 175,808 +0.70(+2.30%)
Jan 17, 2014 34.00 30.44 30.44 30.44 733,600 -2.97(-8.89%)
Jan 16, 2014 34.60 35.20 31.61 33.41 660,367 -0.84(-2.45%)
Jan 15, 2014 30.65 34.47 30.79 34.25 1,004,125 +3.60(+11.75%)
Jan 14, 2014 27.80 31.25 27.02 30.65 1,059,548 +3.79(+14.11%)
Jan 13, 2014 24.28 27.90 23.90 26.86 607,857 +2.66(+10.99%)
Jan 10, 2014 24.05 24.26 22.90 24.20 197,661 -0.09(-0.37%)
Jan 09, 2014 24.91 25.44 23.98 24.29 162,206 -0.38(-1.54%)
Jan 08, 2014 25.08 25.17 24.31 24.67 143,233 -0.33(-1.32%)
Jan 07, 2014 23.61 25.25 23.60 25.00 294,487 +1.40(+5.93%)
Jan 06, 2014 22.87 23.94 22.70 23.60 103,664 +0.73(+3.19%)
Jan 03, 2014 23.05 23.20 22.53 22.87 76,130 -0.03(-0.13%)
Jan 02, 2014 23.59 23.68 22.33 22.90 215,927 -0.92(-3.86%)
Dec 31, 2013 23.26 23.82 23.82 23.82 156,200 +0.54(+2.32%)
Dec 30, 2013 25.00 25.00 23.07 23.28 243,533 -1.57(-6.32%)
Dec 27, 2013 24.72 25.17 24.55 24.85 79,721 +0.20(+0.81%)
Dec 26, 2013 25.23 25.25 24.41 24.65 85,844 -0.58(-2.30%)
Dec 24, 2013 24.34 25.25 24.22 25.23 65,137 +0.84(+3.44%)
Dec 23, 2013 24.33 24.99 23.93 24.39 93,164 +0.25(+1.04%)
Dec 20, 2013 23.47 25.18 23.14 24.14 1,246,944 +0.60(+2.55%)
Dec 19, 2013 24.35 24.51 23.36 23.54 156,645 -0.73(-3.01%)
Dec 18, 2013 24.89 25.18 24.07 24.27 252,194 +0.38(+1.59%)
Dec 17, 2013 23.56 24.62 23.02 23.89 229,367 +0.77(+3.33%)
Dec 16, 2013 23.44 23.93 22.88 23.12 202,026 -0.02(-0.09%)
Dec 13, 2013 23.16 23.45 22.51 23.14 135,663 -0.11(-0.47%)
Dec 12, 2013 23.43 23.67 22.58 23.25 139,052 -0.44(-1.86%)
Dec 11, 2013 23.99 23.99 21.72 23.69 341,691 +1.10(+4.87%)
Dec 10, 2013 23.06 23.06 22.00 22.59 244,733 -0.47(-2.04%)
Dec 09, 2013 24.95 25.70 22.40 23.06 405,672 -1.55(-6.30%)
Dec 06, 2013 24.52 24.84 23.44 24.61 0 +0.28(+1.15%)
Dec 05, 2013 22.92 24.74 22.88 24.33 0 +1.57(+6.90%)
Dec 04, 2013 22.35 22.91 21.76 22.76 0 -0.12(-0.52%)
Dec 03, 2013 23.00 23.50 22.25 22.88 0 -0.37(-1.59%)
Dec 02, 2013 24.99 25.36 23.02 23.25 0 -1.79(-7.15%)
Nov 29, 2013 25.48 25.85 24.90 25.04 0 -0.46(-1.80%)
Nov 27, 2013 25.86 27.25 24.84 25.50 0 -0.07(-0.27%)
Nov 26, 2013 25.59 26.30 25.25 25.57 0 -0.18(-0.70%)
Nov 25, 2013 26.60 27.45 25.69 25.75 0 -0.57(-2.17%)
Nov 22, 2013 27.27 27.54 25.93 26.32 0 -0.68(-2.52%)
Nov 21, 2013 26.45 27.55 25.46 27.00 0 +1.25(+4.85%)
Nov 20, 2013 24.07 25.98 24.07 25.75 0 +1.65(+6.85%)
Nov 19, 2013 25.59 26.20 24.05 24.10 0 -1.41(-5.53%)
Nov 18, 2013 24.69 26.25 24.50 25.51 0 +1.02(+4.16%)
Nov 15, 2013 20.37 25.23 20.37 24.49 0 +4.07(+19.93%)
Nov 14, 2013 22.85 23.07 20.00 20.42 976,903 -5.27(-20.52%)
Nov 12, 2013 28.54 28.65 25.64 25.69 0 -3.29(-11.35%)
Nov 11, 2013 30.39 30.39 28.59 28.98 0 +0.30(+1.05%)
Nov 08, 2013 28.00 29.75 27.75 28.68 0 +0.62(+2.21%)
Nov 07, 2013 30.17 30.91 28.00 28.06 0 -1.76(-5.90%)
Nov 06, 2013 32.13 32.26 29.35 29.82 0 -2.28(-7.10%)
Nov 05, 2013 32.59 32.84 31.59 32.10 0 +0.02(+0.06%)
Nov 04, 2013 31.50 32.40 31.20 32.08 0 +0.88(+2.82%)
Nov 01, 2013 32.24 32.73 30.90 31.20 0 -0.87(-2.72%)
Oct 31, 2013 31.11 32.26 30.50 32.07 0 +0.73(+2.34%)
Oct 30, 2013 31.21 31.45 30.40 31.34 0 +0.27(+0.87%)
Oct 29, 2013 30.77 31.37 30.10 31.07 0 +0.87(+2.88%)
Oct 28, 2013 30.89 31.10 30.00 30.20 0 -0.67(-2.17%)
Oct 25, 2013 31.08 31.63 30.76 30.87 0 -0.18(-0.58%)
Oct 24, 2013 30.89 31.45 30.66 31.05 0 +0.19(+0.62%)
Oct 23, 2013 30.85 31.45 30.01 30.86 0 -0.59(-1.88%)
Oct 22, 2013 33.60 34.32 31.32 31.45 0 -1.39(-4.23%)
Oct 21, 2013 34.00 34.00 32.01 32.84 0 -1.15(-3.38%)
Oct 18, 2013 35.07 35.07 33.27 33.99 274,943 -0.89(-2.55%)
Oct 17, 2013 34.14 35.30 34.14 34.88 0 +0.88(+2.59%)
Oct 16, 2013 35.15 35.30 33.28 34.00 0 -0.77(-2.21%)
Oct 15, 2013 35.17 35.93 34.01 34.77 0 -0.15(-0.43%)
Oct 14, 2013 33.70 35.47 33.10 34.92 0 +1.22(+3.62%)
Oct 11, 2013 30.34 34.25 29.92 33.70 0 +3.28(+10.78%)
Oct 10, 2013 31.25 31.44 29.81 30.42 0 -0.26(-0.85%)
Oct 09, 2013 31.46 32.80 30.59 30.68 0 -1.08(-3.40%)
Oct 08, 2013 32.07 33.02 31.16 31.76 0 -0.78(-2.40%)
Oct 07, 2013 33.40 34.80 31.25 32.54 0 -0.89(-2.66%)
Oct 04, 2013 35.00 37.80 33.37 33.43 542,637 -1.41(-4.05%)
Oct 03, 2013 37.25 37.25 34.12 34.84 0 -2.01(-5.45%)
Oct 02, 2013 37.81 37.81 36.11 36.85 0 +0.06(+0.16%)
Oct 01, 2013 40.80 40.84 36.16 36.79 0 +1.14(+3.20%)
Sep 27, 2013 36.77 37.75 34.40 35.65 0 -0.98(-2.68%)
Sep 26, 2013 34.61 37.98 33.35 36.63 0 +1.28(+3.62%)
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.