FMI

Foundation Medicine, Inc. Historical Stock Prices

$48.04
*  
0.07
0.15%
Get FMI Alerts
*Delayed - data as of Apr. 1, 2015 10:19 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 31-DEC-2014 TO 31-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:19  47.82  48.35  47.60  48.04 33,668
03/31/2015 48.37 48.7 47.71 48.11 326,746
03/30/2015 48.16 48.89 48.005 48.7 205,164
03/27/2015 48 48.38 47.71 47.97 179,685
03/26/2015 47.15 48.44 47.09 48.06 206,160
03/25/2015 47.61 47.67 47.08 47.14 176,617
03/24/2015 47.56 48 47.4 47.59 146,073
03/23/2015 48.23 48.25 47.46 47.56 226,819
03/20/2015 48.5 48.73 47.93 48.11 841,902
03/19/2015 47.64 48.5 47.64 48.4 181,281
03/18/2015 47.83 48.04 47.3 47.52 93,795
03/17/2015 47.07 48.25 46.875 48.09 356,463
03/16/2015 46.99 47.39 46.82 47.1 178,007
03/13/2015 47.2 47.78 47 47.25 247,570
03/12/2015 47.22 47.34 46.85 47.25 196,341
03/11/2015 47.05 47.196 46.78 47.03 204,151
03/10/2015 47.07 47.67 46.83 47.21 266,626
03/09/2015 47.41 47.83 46.92 47.74 187,831
03/06/2015 46.97 47.59 46.73 47.51 150,969
03/05/2015 47.29 47.63 46.84 46.97 332,090
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?