FMI

Foundation Medicine, Inc. Historical Stock Prices

$47.97
*  
0.09
0.19%
Get FMI Alerts
*Delayed - data as of Mar. 27, 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: 1 Year, From 27-MAR-2014 TO 27-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.
16:00  48  48.38  47.71  47.97 179,585
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
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
12/03/2014 22.76 23.52 22.688 23.28 158,227
12/02/2014 22.88 23.54 22.6 23.03 121,886
12/01/2014 23.46 23.46 22.59 22.7 205,378
11/28/2014 22.97 24.1 22.7 23.62 182,049
11/26/2014 22.53 23.3 22.53 22.87 101,047
11/25/2014 23.29 23.29 22.53 22.7 113,084
11/24/2014 22.43 23.336 22.43 23.3 143,891
11/21/2014 23.95 23.95 22.22 22.43 387,676
11/20/2014 24.03 24.29 23.4 23.54 218,268
11/19/2014 25.65 25.8499 24.09 24.14 250,603
11/18/2014 25.35 26.19 24.9 25.86 103,640
11/17/2014 24.65 25.64 24.49 25.2 195,582
11/14/2014 24.9 25.24 24.544 24.68 183,074
11/13/2014 24.97 25.45 24.61 24.95 107,050
11/12/2014 24.2 25.18 24.166 25.1 137,172
11/11/2014 24.57 25.38 24.1 24.48 128,161
11/10/2014 24.65 25.16 24.23 24.71 212,189
11/07/2014 24.81 25.36 24.02 24.75 208,265
11/06/2014 27.39 27.99 24.55 24.78 575,271
11/05/2014 26.49 27.59 26.49 27.42 369,444
11/04/2014 27 27.06 26.4002 26.98 154,839
11/03/2014 26.03 27.68 25.552 27.19 220,562
10/31/2014 27.52 27.52 25.63 25.88 217,148
10/30/2014 26.17 27.6 26.0401 26.99 190,586
10/29/2014 27.58 27.58 26.21 26.38 250,154
10/28/2014 26.47 27.7 26.26 27.62 366,297
10/27/2014 24.42 26.25 24.14 26.18 417,368
10/24/2014 23.02 24.84 22.362 24.71 250,008
10/23/2014 22.49 23.14 22.11 23 190,986
10/22/2014 23.44 23.79 22.22 22.28 156,993
10/21/2014 22.58 23.56 22.55 23.53 169,484
10/20/2014 22.72 23.36 22.3 22.5 149,854
10/17/2014 22.23 23.68 21.81 22.93 819,644
10/16/2014 20.46 21.21 20.119 20.6 193,554
10/15/2014 20.09 21.26 20.01 20.79 391,046
10/14/2014 19.79 20.66 19.79 20.61 229,764
10/13/2014 19.56 19.96 18.91 19.64 139,667
10/10/2014 18.91 19.78 18.43 19.48 173,473
10/09/2014 19.18 19.73 18.52 18.81 226,597
10/08/2014 18.91 19.75 18.65 19.27 172,323
10/07/2014 18.8 19.44 18.8 19.04 117,174
10/06/2014 20.22 20.81 18.81 18.86 178,203
10/03/2014 20.95 21.18 20.05 20.12 138,711
10/02/2014 18.64 20.94 18.58 20.72 335,712
10/01/2014 18.92 19.05 18.25 18.67 316,635
09/30/2014 19.15 19.35 18.9 18.96 246,696
09/29/2014 18.88 19.4 18.88 19.13 357,354
09/26/2014 19.57 19.75 18.92 19.23 223,142
09/25/2014 20 20.2 19.03 19.52 479,705
09/24/2014 20.02 20.47 20.02 20.06 222,622
09/23/2014 20 20.39 20 20.08 195,834
09/22/2014 20.77 21.565 19.86 20.09 192,354
09/19/2014 21.88 22.19 20.85 20.9 418,735
09/18/2014 21.52 21.85 21.23 21.78 157,510
09/17/2014 21.02 21.63 20.96 21.36 300,619
09/16/2014 21.33 21.6 21 21.06 209,458
09/15/2014 22.2 22.39 21.3 21.44 359,743
09/12/2014 21.52 22.7 21.52 22.29 214,355
09/11/2014 22.55 22.87 21.14 21.5 423,971
09/10/2014 22.07 22.95 21.8 22.65 207,408
09/09/2014 22.19 23.12 22.06 22.21 200,051
09/08/2014 21.77 22.54 21.77 22.23 244,557
09/05/2014 22.3 22.3 21.61 21.85 202,494
09/04/2014 22.81 23.24 21.95 22.42 282,743
09/03/2014 23.5 23.5 22.67 22.83 172,224
09/02/2014 23.46 23.99 23.11 23.13 188,592
08/29/2014 23.1 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
05/27/2014 22.16 22.99 22.1 22.65 268,632
05/23/2014 21.24 22.25 21.24 21.92 237,534
05/22/2014 20.52 21.55 20.52 21.15 260,929
05/21/2014 20.31 21.19 19.64 20.51 285,878
05/20/2014 21.26 21.48 20.089 20.3 257,976
05/19/2014 20.37 21.33 20.275 21.24 281,597
05/16/2014 20.92 21 19.5125 20.36 547,549
05/15/2014 21 21.43 20.5 20.98 351,507
05/14/2014 21.94 22.7 21.02 21.05 425,203
05/13/2014 23 23.6599 21.66 22.12 660,022
05/12/2014 23.5 25.97 23.03 23.73 390,127
05/09/2014 23.8 23.8 21.79 23.3 425,007
05/08/2014 29.4 29.4 23.7001 23.9 459,638
05/07/2014 29.04 30 27.65 27.99 386,916
05/06/2014 29.77 30.25 29.3701 29.91 205,113
05/05/2014 28.35 30.12 27.86 29.93 182,753
05/02/2014 29.16 29.42 27.95 28.22 195,801
05/01/2014 29.1 29.72 28.59 29.2 167,083
04/30/2014 28.09 29.16 27.76 29.16 125,633
04/29/2014 28.3 28.845 27.79 28.35 142,218
04/28/2014 28.22 28.78 27.01 27.97 147,829
04/25/2014 26.85 28.47 25.77 27.97 250,509
04/24/2014 26.8 27.24 26.04 27.068 151,393
04/23/2014 27.88 28.41 26.5 26.61 224,635
04/22/2014 26.7 28.5 26.64 27.88 242,256
04/21/2014 26.22 26.82 26.06 26.61 231,118
04/17/2014 27.18 27.234 25 26.54 307,786
04/16/2014 26.3 27.579 25.5 27.18 646,587
04/15/2014 25.24 25.89 23.86 24.97 239,074
04/14/2014 27 27.64 24.5 25.5 369,814
04/11/2014 28 28.56 26.58 26.73 384,118
04/10/2014 29.78 29.78 28 28.24 550,559
04/09/2014 29.28 30.25 29 29.94 125,491
04/08/2014 29.99 30.66 29.125 29.28 324,262
04/07/2014 29.37 30.2225 29.26 30.06 219,210
04/04/2014 30.65 31.48 28.92 29.55 386,580
04/03/2014 32 32.44 29.75 30.5 397,962
04/02/2014 31.45 32.45 31.09 31.52 215,973
04/01/2014 32.49 32.993 30.4 31.29 273,586
03/31/2014 32.68 33.49 32.15 32.37 176,829
03/28/2014 33.63 34.3 32.5 32.52 167,848
03/27/2014 34.54 34.54 32.84 33.3 245,533
*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?