FMI

Foundation Medicine, Inc. Historical Stock Prices

$23.27
*  
0.14
0.61%
Get FMI Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading FMI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  23.10  23.6524  23.0251  23.27 95,130
08/28/2014 22.67 23.76 22.67 23.13 164,355
08/27/2014 22.98 23.29 22.66 22.92 193,034
08/26/2014 22.97 23.29 22.64 23.045 209,850
08/25/2014 23.17 23.75 22.8 22.97 205,085
08/22/2014 22.82 23.7936 22.68 23.01 142,287
08/21/2014 24.13 24.22 22.63 22.93 490,318
08/20/2014 24.71 25.13 24.19 24.3 78,344
08/19/2014 24.98 25.17 24.7045 24.98 117,453
08/18/2014 25.35 25.38 24.83 25.05 145,632
08/15/2014 25.73 25.73 24.73 24.98 185,888
08/14/2014 25.81 25.81 25.14 25.55 113,564
08/13/2014 24.02 25.85 24.02 25.75 406,115
08/12/2014 24.3 25.81 24.282 25.65 207,523
08/11/2014 24.18 24.68 23.69 24.3 110,657
08/08/2014 23.56 24.35 23.26 24.15 123,701
08/07/2014 24.07 24.162 22.87 23.63 210,918
08/06/2014 23.98 24.59 23.25 24.05 256,751
08/05/2014 22.04 23.84 22.04 23.8 193,107
08/04/2014 22.37 22.58 21.61 22.16 216,977
08/01/2014 22.48 22.98 21.62 22.23 380,378
07/31/2014 23.17 23.64 22.23 22.52 483,666
07/30/2014 24.07 24.5599 23.18 23.34 287,698
07/29/2014 23.67 24.699 23.67 23.93 215,886
07/28/2014 26.3 26.3 23.62 23.67 319,853
07/25/2014 27.22 27.22 26.03 26.3 234,513
07/24/2014 28.1 28.1 26.9805 27.35 293,784
07/23/2014 27 28.1 26.85 28 148,685
07/22/2014 26.85 27.57 26.81 27.03 97,840
07/21/2014 26.47 27.1 26.41 26.76 195,084
07/18/2014 26.5 27.81 26.36 26.75 290,754
07/17/2014 27.34 27.34 26.11 26.34 241,872
07/16/2014 27.67 27.71 26.85 27.43 177,409
07/15/2014 27.51 27.97 26.645 27.74 431,327
07/14/2014 25.06 27.61 24.75 27.41 577,403
07/11/2014 25.18 25.3 24.19 24.65 212,313
07/10/2014 25 25.216 23.9 24.75 407,541
07/09/2014 26.88 27.424 25.57 25.8 331,180
07/08/2014 27.56 27.858 26.81 26.9 303,414
07/07/2014 29.28 29.324 27.06 27.695 502,604
07/03/2014 28.42 29.43 28.42 29.3 150,283
07/02/2014 27.57 29.26 27.4053 28.41 439,680
07/01/2014 27.79 27.9 27.0525 27.59 614,148
06/30/2014 26.11 27 26.06 26.96 292,225
06/27/2014 25.35 26.3 25.11 26.08 1,292,489
06/26/2014 24.5 25.69 23.486 25.26 587,536
06/25/2014 22.96 24.64 22.9 24.55 485,572
06/24/2014 24.5 24.5 22.83 22.96 260,286
06/23/2014 24.27 24.5 23.5425 24.4 213,635
06/20/2014 24.29 24.39 23.31 24.12 326,669
06/19/2014 24.17 24.88 24.05 24.31 204,894
06/18/2014 23.4 24.44 22.66 24.21 237,678
06/17/2014 23.66 24.656 23.1 23.32 157,279
06/16/2014 22.54 23.82 22.11 23.72 237,609
06/13/2014 23.17 23.26 22.4 22.86 1,484,726
06/12/2014 23.2 23.6 22.85 23.07 187,849
06/11/2014 23.58 23.92 23.01 23.13 159,051
06/10/2014 24.11 24.11 23.29 23.65 291,478
06/09/2014 24.27 25.07 23.85 24.3 324,269
06/06/2014 24.1 24.54 23.95 24.12 193,043
06/05/2014 23.53 24.56 23.26 24.12 566,833
06/04/2014 23.1 23.78 22.83 23.58 373,709
06/03/2014 23.61 24.1 23.18 23.89 585,508
06/02/2014 23.97 24.01 23.1192 23.58 511,335
05/30/2014 23.19 23.86 22.95 23.73 438,462
05/29/2014 22.44 23.37 22.12 23.29 489,690
05/28/2014 22.5 22.65 21.89 22.48 355,368
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?