FMI

Foundation Medicine, Inc. Historical Stock Prices

$22.7
*  
0.60
2.58%
Get FMI Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading FMI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    FMI Pre-Market
 
 
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 25-NOV-2013 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  23.29  23.29  22.53  22.70 113,084
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
03/26/2014 33.89 35 32.32 34.52 455,002
03/25/2014 35.5 36.49 32.45 33.46 1,145,541
03/24/2014 38 38 35.95 36.4 543,200
03/21/2014 39.35 40.01 37.89 38.1 214,270
03/20/2014 41.17 42.16 39.03 39.43 205,796
03/19/2014 42.9 45 39.75 40.89 214,526
03/18/2014 43.29 43.702 42.43 42.77 206,118
03/17/2014 42.8 43.8 42.7 43.11 230,119
03/14/2014 40.91 44.7 40.91 42.77 338,854
03/13/2014 41.31 43.62 41.1 43.62 323,980
03/12/2014 38 42.6999 38 41.33 376,434
03/11/2014 38.18 38.62 37 37.89 184,386
03/10/2014 35.13 37.88 34.42 37.5 249,708
03/07/2014 34.85 35.13 33.18 35.02 192,103
03/06/2014 35.95 36.25 34.39 34.64 106,314
03/05/2014 33.83 36.53 33.83 35.53 336,519
03/04/2014 34.33 35.995 32.6 32.97 257,543
03/03/2014 35.37 35.48 33.1 34.07 272,697
02/28/2014 36.28 39.31 35.45 35.63 228,348
02/27/2014 36.18 38.89 35.37 38.24 431,364
02/26/2014 30.56 36.5 30.56 36.07 712,111
02/25/2014 32.41 33.37 31.8001 32.44 323,970
02/24/2014 32.5 32.5 31.77 32.2 135,534
02/21/2014 31.81 32.14 31.525 31.74 119,274
02/20/2014 31.84 32.3976 31.15 31.59 77,059
02/19/2014 32.24 32.86 31.3551 31.9 109,234
02/18/2014 30.34 32.6299 29.66 31.99 157,361
02/14/2014 30.04 30.4 28.815 30.07 88,459
02/13/2014 28.79 30.01 28.59 30.01 79,153
02/12/2014 29.4 30.0605 28.5 28.98 90,386
02/11/2014 30.12 30.56 29.1 29.38 118,622
02/10/2014 30.43 30.75 29.69 30.53 70,664
02/07/2014 30 30.49 29.5 30.31 86,893
02/06/2014 29.34 30 29.0424 29.63 48,944
02/05/2014 27.35 29.479 26.65 29 95,087
02/04/2014 27.92 28.81 27.4 27.68 90,097
02/03/2014 31.09 32.08 27.58 28 210,392
01/31/2014 30.11 30.45 29.61 29.94 154,184
01/30/2014 31.52 32.084 30.22 30.7 150,247
01/29/2014 31.17 31.7825 30.6629 31.36 80,439
01/28/2014 31.1 32.01 31.05 31.39 163,228
01/27/2014 32.07 33.38 30.27 31.1 154,228
01/24/2014 33.03 33.49 31.6 32 380,851
01/23/2014 31.93 33.69 31.22 32.47 253,239
01/22/2014 32.13 32.13 31.1 31.55 135,666
01/21/2014 30.82 32.44 30.2901 31.14 175,808
01/17/2014 34 34.016 30.19 30.44 733,586
01/16/2014 34.6 35.1999 31.61 33.41 660,367
01/15/2014 31 34.47 30.79 34.25 1,004,317
01/14/2014 27.8 31.25 27.02 30.65 1,059,548
01/13/2014 24.28 27.9 23.9 26.86 607,857
01/10/2014 24.05 24.26 22.9 24.2 197,661
01/09/2014 24.91 25.44 23.98 24.29 162,206
01/08/2014 25.08 25.17 24.31 24.67 143,233
01/07/2014 23.61 25.25 23.6 25 294,487
01/06/2014 22.87 23.94 22.7 23.6 103,664
01/03/2014 23.05 23.2 22.53 22.87 76,130
01/02/2014 23.59 23.68 22.33 22.9 215,927
12/31/2013 23.26 24.19 23 23.82 156,167
12/30/2013 25 25 23.07 23.28 243,593
12/27/2013 24.72 25.1699 24.55 24.85 79,721
12/26/2013 25.23 25.25 24.41 24.65 85,844
12/24/2013 24.34 25.25 24.2225 25.23 65,137
12/23/2013 24.33 24.99 23.93 24.39 93,164
12/20/2013 23.47 25.18 23.14 24.14 1,246,944
12/19/2013 24.35 24.51 23.36 23.54 156,645
12/18/2013 24.89 25.18 24.07 24.27 252,194
12/17/2013 23.56 24.62 23.02 23.89 229,367
12/16/2013 23.44 23.93 22.88 23.12 202,026
12/13/2013 23.16 23.45 22.51 23.14 135,663
12/12/2013 23.43 23.67 22.58 23.25 139,152
12/11/2013 23.99 23.99 21.7225 23.69 341,691
12/10/2013 23.06 23.06 22 22.59 244,733
12/09/2013 24.95 25.6965 22.4 23.06 405,672
12/06/2013 24.52 24.84 23.44 24.61 203,169
12/05/2013 22.92 24.74 22.88 24.33 189,313
12/04/2013 22.35 22.91 21.76 22.76 474,783
12/03/2013 23 23.5 22.24 22.88 296,887
12/02/2013 24.99 25.36 23.02 23.25 257,521
11/29/2013 25.48 25.85 24.9 25.04 71,904
11/27/2013 25.86 27.245 24.84 25.5 164,415
11/26/2013 25.59 26.3 25.25 25.57 137,528
11/25/2013 26.6 27.45 25.69 25.75 197,964
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?