Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ftd Companies (NQ: FTD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 29.89 30.23 29.51 29.89 95,133 +0.10(+0.34%)
May 29, 2014 29.65 30.16 29.40 29.79 81,847 +0.14(+0.47%)
May 28, 2014 30.43 30.43 29.52 29.65 126,224 -0.88(-2.88%)
May 27, 2014 30.50 30.85 29.93 30.53 138,252 +0.30(+0.99%)
May 23, 2014 29.44 30.23 30.23 30.23 85,700 +0.35(+1.17%)
May 22, 2014 29.89 30.22 29.54 29.88 47,094 +0.11(+0.37%)
May 21, 2014 29.37 29.95 29.28 29.77 96,663 +0.47(+1.60%)
May 20, 2014 29.45 29.53 28.77 29.30 121,391 -0.27(-0.91%)
May 19, 2014 28.75 29.70 28.75 29.57 77,368 +0.68(+2.34%)
May 16, 2014 29.08 29.16 28.75 28.89 164,309 -0.23(-0.81%)
May 15, 2014 29.20 29.46 28.59 29.13 92,773 -0.31(-1.05%)
May 14, 2014 29.91 30.20 29.34 29.44 99,758 -0.50(-1.67%)
May 13, 2014 30.23 30.50 29.91 29.94 103,767 -0.28(-0.93%)
May 12, 2014 30.22 30.68 29.96 30.22 150,991 +0.03(+0.10%)
May 09, 2014 29.83 31.08 29.52 30.19 184,720 +0.17(+0.57%)
May 08, 2014 29.74 31.82 29.32 30.02 261,598 +0.54(+1.83%)
May 07, 2014 29.46 29.71 28.70 29.48 177,242 +0.03(+0.10%)
May 06, 2014 30.00 30.35 29.12 29.45 193,114 -0.63(-2.09%)
May 05, 2014 30.12 30.30 29.75 30.08 150,379 -0.26(-0.86%)
May 02, 2014 30.60 30.81 30.24 30.34 72,802 -0.12(-0.39%)
May 01, 2014 30.29 31.01 30.10 30.46 136,555 +0.12(+0.40%)
Apr 30, 2014 30.43 30.91 29.93 30.34 147,033 -0.12(-0.39%)
Apr 29, 2014 30.55 30.72 29.80 30.46 177,488 +0.16(+0.53%)
Apr 28, 2014 30.81 30.81 30.05 30.30 146,570 -0.31(-1.01%)
Apr 25, 2014 30.73 31.19 30.40 30.61 128,254 -0.40(-1.29%)
Apr 24, 2014 31.43 31.43 30.54 31.01 142,485 -0.30(-0.96%)
Apr 23, 2014 32.11 32.11 31.29 31.31 77,833 -0.92(-2.85%)
Apr 22, 2014 31.02 32.52 31.02 32.23 145,082 +1.41(+4.57%)
Apr 21, 2014 31.04 31.36 27.60 30.82 306,774 -0.25(-0.80%)
Apr 17, 2014 31.20 31.07 31.07 31.07 100,900 -0.23(-0.73%)
Apr 16, 2014 31.06 31.93 30.54 31.30 98,318 +0.45(+1.46%)
Apr 15, 2014 31.12 31.43 30.54 30.85 184,658 -0.10(-0.32%)
Apr 14, 2014 31.46 31.58 30.90 30.95 142,067 -0.31(-0.99%)
Apr 11, 2014 31.17 31.44 30.91 31.26 262,880 -0.10(-0.32%)
Apr 10, 2014 32.03 32.03 31.31 31.36 201,393 -0.79(-2.46%)
Apr 09, 2014 32.36 32.38 31.91 32.15 222,954 -0.15(-0.46%)
Apr 08, 2014 31.87 32.42 31.87 32.30 211,804 +0.42(+1.32%)
Apr 07, 2014 31.80 32.05 31.12 31.88 200,416 -0.01(-0.03%)
Apr 04, 2014 32.66 33.00 31.30 31.89 137,568 -0.56(-1.73%)
Apr 03, 2014 32.23 32.54 31.90 32.45 112,042 +0.24(+0.75%)
Apr 02, 2014 32.02 32.42 31.80 32.21 107,157 +0.17(+0.53%)
Apr 01, 2014 31.88 32.48 31.58 32.04 185,925 +0.23(+0.72%)
Mar 31, 2014 32.33 32.40 31.73 31.81 230,637 -0.24(-0.75%)
Mar 28, 2014 32.20 32.81 31.82 32.05 104,880 +0.00(+0.00%)
Mar 27, 2014 31.82 32.12 31.30 32.05 180,734 +0.26(+0.82%)
Mar 26, 2014 32.12 32.75 31.69 31.79 168,393 +0.02(+0.06%)
Mar 25, 2014 31.84 32.10 31.17 31.77 147,318 +0.17(+0.54%)
Mar 24, 2014 31.73 32.45 31.21 31.60 100,213 -0.22(-0.69%)
Mar 21, 2014 32.75 33.17 31.54 31.82 346,405 -0.89(-2.72%)
Mar 20, 2014 32.89 33.49 32.30 32.71 123,302 -0.65(-1.95%)
Mar 19, 2014 32.98 33.40 32.36 33.36 140,001 +0.34(+1.03%)
Mar 18, 2014 31.45 33.04 31.26 33.02 286,000 +1.74(+5.56%)
Mar 17, 2014 31.49 32.15 31.16 31.28 182,015 -0.12(-0.38%)
Mar 14, 2014 31.20 31.80 31.12 31.40 109,614 +0.04(+0.13%)
Mar 13, 2014 32.11 32.32 31.35 31.36 148,504 -0.84(-2.61%)
Mar 12, 2014 31.28 32.20 31.28 32.20 141,821 +0.80(+2.55%)
Mar 11, 2014 31.88 31.90 31.30 31.40 190,956 -0.66(-2.06%)
Mar 10, 2014 32.17 32.47 31.82 32.06 117,877 -0.52(-1.60%)
Mar 07, 2014 33.41 33.70 32.52 32.58 248,730 -0.77(-2.31%)
Mar 06, 2014 33.90 34.82 32.10 33.35 415,693 -0.64(-1.88%)
Mar 05, 2014 34.00 34.65 33.62 33.99 136,431 -0.01(-0.03%)
Mar 04, 2014 32.73 34.28 32.51 34.00 320,053 +1.96(+6.12%)
Mar 03, 2014 32.27 32.75 31.66 32.04 396,262 +0.98(+3.16%)
Feb 28, 2014 31.75 32.18 30.45 31.06 194,565 -0.60(-1.90%)
Feb 27, 2014 31.63 32.43 31.34 31.66 105,088 -0.09(-0.28%)
Feb 26, 2014 32.74 32.74 31.64 31.75 154,479 -0.82(-2.52%)
Feb 25, 2014 31.44 32.62 31.04 32.57 160,888 +0.94(+2.97%)
Feb 24, 2014 31.14 31.77 31.05 31.63 126,782 +0.58(+1.87%)
Feb 21, 2014 31.29 31.29 30.79 31.05 212,045 -0.07(-0.22%)
Feb 20, 2014 31.64 31.99 31.10 31.12 154,198 -0.41(-1.30%)
Feb 19, 2014 31.91 32.47 31.50 31.53 161,096 -0.62(-1.93%)
Feb 18, 2014 30.52 32.22 30.50 32.15 215,845 +1.34(+4.35%)
Feb 14, 2014 30.58 30.81 30.81 30.81 117,200 +0.28(+0.92%)
Feb 13, 2014 30.10 30.87 30.10 30.53 153,158 +0.23(+0.76%)
Feb 12, 2014 30.54 30.74 30.16 30.30 112,937 -0.35(-1.14%)
Feb 11, 2014 31.24 31.26 30.58 30.65 90,850 -0.63(-2.01%)
Feb 10, 2014 31.05 31.53 31.05 31.28 197,776 +0.00(+0.00%)
Feb 07, 2014 30.53 31.34 30.21 31.28 183,526 +0.65(+2.12%)
Feb 06, 2014 29.79 31.08 29.62 30.63 168,170 +0.81(+2.72%)
Feb 05, 2014 29.85 29.91 29.02 29.82 189,186 -0.11(-0.37%)
Feb 04, 2014 30.34 30.70 29.88 29.93 198,353 -0.38(-1.25%)
Feb 03, 2014 30.74 30.89 30.17 30.31 198,876 -0.69(-2.23%)
Jan 31, 2014 31.15 31.30 30.80 31.00 221,052 -0.60(-1.90%)
Jan 30, 2014 31.43 31.68 31.19 31.60 122,095 +0.36(+1.15%)
Jan 29, 2014 31.34 31.46 31.00 31.24 187,963 -0.31(-0.98%)
Jan 28, 2014 31.32 31.71 31.32 31.55 156,296 +0.25(+0.80%)
Jan 27, 2014 30.88 31.44 30.68 31.30 162,478 +0.33(+1.07%)
Jan 24, 2014 31.28 31.38 30.75 30.97 179,827 -0.62(-1.96%)
Jan 23, 2014 31.69 31.69 31.25 31.59 97,847 -0.27(-0.85%)
Jan 22, 2014 32.06 32.36 31.73 31.86 286,832 -0.28(-0.87%)
Jan 21, 2014 32.00 32.49 31.70 32.14 138,176 +0.11(+0.34%)
Jan 17, 2014 32.16 32.03 32.03 32.03 109,300 -0.25(-0.77%)
Jan 16, 2014 31.94 32.54 31.89 32.28 150,498 +0.48(+1.51%)
Jan 15, 2014 32.95 32.75 31.19 31.80 219,766 -1.15(-3.49%)
Jan 14, 2014 31.90 33.13 31.90 32.95 163,025 +1.05(+3.29%)
Jan 13, 2014 31.71 32.37 31.49 31.90 247,705 -0.03(-0.09%)
Jan 10, 2014 31.23 32.00 30.91 31.93 182,898 +0.66(+2.11%)
Jan 09, 2014 31.20 31.65 31.02 31.27 197,011 +0.06(+0.19%)
Jan 08, 2014 31.41 31.50 30.93 31.21 365,698 -0.31(-0.98%)
Jan 07, 2014 31.26 31.74 31.13 31.52 231,733 +0.23(+0.74%)
Jan 06, 2014 31.39 31.42 30.95 31.29 220,336 -0.13(-0.41%)
Jan 03, 2014 32.00 32.05 31.02 31.42 159,210 -0.61(-1.90%)
Jan 02, 2014 32.55 32.55 31.90 32.03 177,934 -0.55(-1.69%)
Dec 31, 2013 32.55 32.58 32.58 32.58 146,000 -0.03(-0.09%)
Dec 30, 2013 32.78 33.00 32.45 32.61 132,663 -0.17(-0.52%)
Dec 27, 2013 32.83 33.10 32.63 32.78 66,151 -0.05(-0.15%)
Dec 26, 2013 32.81 32.99 32.69 32.83 69,395 +0.03(+0.09%)
Dec 24, 2013 32.57 32.96 32.46 32.80 67,337 +0.22(+0.68%)
Dec 23, 2013 32.65 32.88 32.24 32.58 198,544 -0.06(-0.18%)
Dec 20, 2013 32.72 32.98 32.59 32.64 1,314,807 +0.07(+0.21%)
Dec 19, 2013 31.90 32.78 31.80 32.57 239,311 +0.55(+1.72%)
Dec 18, 2013 31.72 32.20 31.72 32.02 269,734 +0.03(+0.09%)
Dec 17, 2013 32.20 32.20 31.84 31.99 224,052 -0.16(-0.50%)
Dec 16, 2013 32.07 32.37 32.04 32.15 228,136 -0.25(-0.77%)
Dec 13, 2013 32.37 32.44 32.22 32.40 85,788 +0.00(+0.00%)
Dec 12, 2013 32.49 32.54 32.36 32.40 82,769 -0.04(-0.12%)
Dec 11, 2013 32.71 32.80 32.42 32.44 191,967 -0.16(-0.49%)
Dec 10, 2013 32.42 32.79 32.42 32.60 120,014 +0.04(+0.12%)
Dec 09, 2013 32.69 32.79 32.41 32.56 237,304 -0.27(-0.82%)
Dec 06, 2013 32.46 32.88 32.43 32.83 0 +0.46(+1.42%)
Dec 05, 2013 32.40 32.66 32.30 32.37 0 -0.11(-0.34%)
Dec 04, 2013 32.02 32.75 32.02 32.48 0 +0.46(+1.44%)
Dec 03, 2013 32.57 32.84 32.01 32.02 0 -0.70(-2.14%)
Dec 02, 2013 32.86 32.90 32.54 32.72 192,740 -0.26(-0.79%)
Nov 29, 2013 33.00 33.02 32.85 32.98 0 +0.01(+0.03%)
Nov 27, 2013 32.91 33.04 32.81 32.97 0 +0.01(+0.03%)
Nov 26, 2013 32.61 33.00 32.61 32.96 0 +0.05(+0.15%)
Nov 25, 2013 32.91 32.99 32.78 32.91 81,557 -0.05(-0.15%)
Nov 22, 2013 32.82 33.08 32.52 32.96 0 +0.00(+0.00%)
Nov 21, 2013 33.25 33.29 32.80 32.96 271,605 -0.04(-0.12%)
Nov 20, 2013 33.00 33.49 32.80 33.00 0 +0.03(+0.09%)
Nov 19, 2013 33.00 33.53 32.80 32.97 174,928 -0.12(-0.36%)
Nov 18, 2013 33.02 33.45 32.89 33.09 0 +0.10(+0.30%)
Nov 15, 2013 32.59 33.03 32.47 32.99 0 +0.30(+0.92%)
Nov 14, 2013 31.79 32.90 31.75 32.69 0 +1.39(+4.44%)
Nov 12, 2013 30.98 31.32 30.65 31.30 0 +0.11(+0.35%)
Nov 11, 2013 30.58 31.96 30.58 31.19 403,802 +0.15(+0.48%)
Nov 08, 2013 30.68 31.80 30.02 31.04 0 -0.11(-0.35%)
Nov 07, 2013 31.61 31.69 30.34 31.15 968,728 -0.44(-1.39%)
Nov 06, 2013 32.32 32.55 31.44 31.59 1,052,509 -0.62(-1.92%)
Nov 05, 2013 32.22 32.56 31.50 32.21 452,628 -0.35(-1.07%)
Nov 04, 2013 31.55 32.75 30.39 32.56 0 +0.36(+1.12%)
Nov 01, 2013 34.60 35.50 31.65 32.20 0 -2.90(-8.26%)
Oct 31, 2013 34.41 36.39 33.58 35.10 0 +0.58(+1.68%)
Oct 30, 2013 33.52 34.66 33.52 34.52 0 +0.92(+2.74%)
Oct 29, 2013 33.13 34.73 32.94 33.60 0 +0.55(+1.66%)
Oct 28, 2013 33.93 33.93 32.11 33.05 0 -0.48(-1.43%)
Oct 25, 2013 34.50 36.99 32.57 33.53 0 +0.31(+0.93%)
Oct 24, 2013 33.00 33.50 33.00 33.22 0 -0.23(-0.69%)
Oct 23, 2013 33.70 33.70 33.00 33.45 0 -0.05(-0.15%)
Oct 22, 2013 33.15 33.94 32.70 33.50 0 +0.35(+1.06%)
Oct 21, 2013 33.00 33.22 32.00 33.15 0 -0.75(-2.21%)
Oct 18, 2013 32.25 33.90 32.25 33.90 1,285 +2.05(+6.44%)
Oct 17, 2013 31.80 32.15 31.80 31.85 0 +0.13(+0.41%)
Oct 16, 2013 31.35 31.87 31.35 31.72 0 +0.16(+0.51%)
Oct 15, 2013 31.50 31.75 31.31 31.56 0 +0.20(+0.62%)
Oct 14, 2013 30.75 31.50 30.55 31.36 0 +0.12(+0.40%)
Oct 11, 2013 30.45 31.50 29.42 31.24 0 +0.13(+0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.