FMI

Foundation Medicine, Inc. Historical Stock Prices

$47.205
*  
0.085
0.18%
Get FMI Alerts
*Delayed - data as of Mar. 5, 2015 13:40 ET  -  Find a broker to begin trading FMI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    FMI Real Time
 
 
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

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

Results for: 3 Month, From 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
13:40  47.29  47.63  47.01  47.205 183,625
03/04/2015 47.58 47.609 47.25 47.29 275,639
03/03/2015 47.76 48.13 47.5 47.53 503,631
03/02/2015 47.53 48.51 47.41 48.35 309,032
02/27/2015 48.17 48.17 47.4 47.76 469,760
02/26/2015 48.15 48.62 47.75 48.34 233,399
02/25/2015 47.58 48.63 47.58 48.49 369,040
02/24/2015 48.12 48.4595 47.5 47.58 239,411
02/23/2015 48.48 48.71 48.25 48.29 146,251
02/20/2015 48.92 49.23 48.4 48.48 140,878
02/19/2015 48.6 49.01 48.6 48.77 114,262
02/18/2015 48.58 49 48.361 48.79 100,753
02/17/2015 48.76 49.39 48.52 48.85 320,513
02/13/2015 48.93 49.03 48.25 48.88 211,413
02/12/2015 49.4 49.4 48.54 48.71 241,050
02/11/2015 48.57 49.4 48.175 49.16 435,965
02/10/2015 48.77 48.81 48.08 48.57 304,896
02/09/2015 48.41 48.63 48.16 48.5 203,756
02/06/2015 48.26 48.86 48.23 48.53 167,393
02/05/2015 47.97 48.81 47.96 48.58 325,605
02/04/2015 47.4 48 47.06 47.96 303,200
02/03/2015 47.43 48.05 46.8 47.88 253,848
02/02/2015 47.67 47.9 46.51 46.74 450,419
01/30/2015 48.14 48.41 47.37 47.66 510,944
01/29/2015 47.46 48.572 46.53 48.11 650,915
01/28/2015 47.07 47.35 46.33 47.23 486,140
01/27/2015 47.26 47.5 46.51 47.04 200,996
01/26/2015 47.5 48 46.15 47.26 528,396
01/23/2015 48.06 48.94 46.45 47.97 759,465
01/22/2015 46.04 46.51 45 46.29 312,921
01/21/2015 46.25 46.37 45.12 45.99 388,594
01/20/2015 47.31 47.31 46.01 46.41 325,425
01/16/2015 47 47.65 46.51 47.51 373,893
01/15/2015 49.99 49.99 47.27 47.68 317,942
01/14/2015 47.04 50.1 47.04 49.76 1,006,952
01/13/2015 46.04 48.18 44.27 48.09 1,112,583
01/12/2015 54.19 54.28 46.26 46.74 9,003,801
01/09/2015 23.02 24.17 22.51 23.93 312,186
01/08/2015 22.73 23.43 22.502 23.15 382,328
01/07/2015 21.97 22.56 21.97 22.47 180,968
01/06/2015 22.62 23.28 21.48 21.88 234,628
01/05/2015 22 23.82 22 22.46 242,050
01/02/2015 22.25 22.62 22.03 22.18 163,835
12/31/2014 22.5 23.32 22 22.22 402,035
12/30/2014 23.9 24.02 22.53 22.59 178,246
12/29/2014 23.96 24.316 23.5 24.03 166,731
12/26/2014 23.9 24.15 23.5 23.96 208,947
12/24/2014 24.25 24.25 23.52 23.99 136,574
12/23/2014 24.45 24.78 23.572 24.09 357,132
12/22/2014 23.73 24.98 23.5 24.37 274,383
12/19/2014 22.62 24.57 22.46 24.07 2,664,049
12/18/2014 22.17 22.56 21.64 22.18 216,341
12/17/2014 20.76 21.97 20.67 21.89 145,186
12/16/2014 20.77 21.25 20.71 20.73 165,810
12/15/2014 21.55 22.14 20.7 20.88 239,098
12/12/2014 21.56 21.9438 21.21 21.52 197,350
12/11/2014 22.26 22.59 21.541 21.83 155,394
12/10/2014 22.5 22.965 21.85 22.22 302,240
12/09/2014 22.12 23.04 22.02 22.71 296,236
12/08/2014 22.23 22.67 21.85 22.3 207,426
12/05/2014 22.9 23.38 22.182 22.24 153,329
12/04/2014 23.28 23.67 22.61 22.7 165,402
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?