FMI

Foundation Medicine, Inc. Historical Stock Prices

$29.3
*  
0.72
2.4%
Get FMI Alerts
*Delayed - data as of Jul. 29, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-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.
16:00  30  30.58  29.27  29.30 237,380
07/29/2015 30 30.58 29.27 29.3 234,350
07/28/2015 30.64 31.04 29.75 30.02 268,450
07/27/2015 31.55 31.79 30.4 30.47 225,253
07/24/2015 32.6 33.31 31.57 31.68 156,671
07/23/2015 32.62 32.852 32.07 32.78 158,749
07/22/2015 32.59 33.1 31.87 32.48 180,076
07/21/2015 32.91 33.03 32.28 32.71 123,166
07/20/2015 32.51 33.14 31.84 32.91 273,277
07/17/2015 33.06 33.1 32.5 32.58 154,178
07/16/2015 32.78 33.2 32.64 33.02 110,693
07/15/2015 33.26 33.92 32.63 32.74 80,202
07/14/2015 33.57 33.83 33.18 33.37 147,943
07/13/2015 33.4 33.9 32.96 33.45 93,268
07/10/2015 32.7 33.31 32.27 33.17 88,462
07/09/2015 32.89 32.89 32.02 32.35 91,870
07/08/2015 33.78 34.13 32.39 32.44 148,233
07/07/2015 33.18 34.18 32.92 34.13 153,167
07/06/2015 32.86 33.98 32.46 33.1 136,883
07/02/2015 33.98 33.98 32.41 32.88 98,909
07/01/2015 33.93 34.38 33.1 33.88 129,754
06/30/2015 32.76 33.89 32.64 33.84 140,644
06/29/2015 33.67 33.888 32.5 32.56 137,340
06/26/2015 34.37 34.57 32.925 33.99 569,944
06/25/2015 33.5 34.98 33.5 34.08 418,002
06/24/2015 33.24 34.48 32.73 32.82 191,273
06/23/2015 33.71 33.7497 32.61 33.4 202,011
06/22/2015 31.86 33.66 31.53 33.59 231,250
06/19/2015 32.34 32.57 31.43 31.64 561,165
06/18/2015 32.03 32.94 32.01 32.23 161,729
06/17/2015 31.82 32.74 31.61 31.88 158,818
06/16/2015 31.92 32.17 31.02 31.67 273,460
06/15/2015 32.76 32.84 31.85 32.1 405,891
06/12/2015 34.94 35.71 32.81 32.9 407,104
06/11/2015 35.32 35.45 34.81 35.35 267,877
06/10/2015 35.43 36.03 34.99 35.29 108,881
06/09/2015 35.19 35.66 34.66 35.265 121,736
06/08/2015 35.6 35.73 34.832 35.38 116,793
06/05/2015 35.42 36.01 35.01 35.61 186,524
06/04/2015 35.67 36.32 34.99 35.41 157,497
06/03/2015 35.47 35.99 34.9 35.78 197,389
06/02/2015 34.74 35.89 34.73 35.46 228,099
06/01/2015 36.47 36.7 34.71 35 205,576
05/29/2015 34.98 36.26 34.98 35.77 212,947
05/28/2015 35.7 36.1 34.9 35.26 161,986
05/27/2015 34.81 35.92 34.29 35.76 317,877
05/26/2015 34.83 35.02 34 34.625 170,813
05/22/2015 34.29 35.49 34.23 34.86 275,798
05/21/2015 33.71 35.37 33.17 35.31 677,977
05/20/2015 33.95 34.44 33.25 33.89 267,166
05/19/2015 35.31 35.6 33.3301 33.75 664,572
05/18/2015 37.06 37.3 35.33 35.49 436,529
05/15/2015 37.51 37.95 36.5301 37.09 295,582
05/14/2015 37.7 38.78 36.69 37.68 1,102,698
05/13/2015 39.53 39.8 38.48 39.17 409,478
05/12/2015 43.14 43.14 38.9501 39.66 601,110
05/11/2015 43.73 44.49 43.22 43.99 125,917
05/08/2015 43.32 43.92 42.67 43.28 49,377
05/07/2015 43.92 44.17 42.63 43.04 72,510
05/06/2015 43.2 44.13 42.245 43.73 134,817
05/05/2015 44.61 44.8 42.39 42.87 261,097
05/04/2015 45.37 45.7195 44.48 44.75 197,868
05/01/2015 45.49 45.97 44.57 45.53 259,391
04/30/2015 43.87 45.69 43.28 45.51 430,441
04/29/2015 43.37 44.3997 43.03 44.03 221,578
*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?