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 29, 2015 28.02 28.18 27.48 27.53 143,480 -0.62(-2.20%)
May 28, 2015 28.40 28.52 27.97 28.15 107,945 -0.33(-1.16%)
May 27, 2015 28.37 28.69 28.24 28.48 96,671 +0.10(+0.35%)
May 26, 2015 28.34 28.50 27.85 28.38 141,198 -0.06(-0.21%)
May 22, 2015 28.84 28.44 28.44 28.44 72,000 -0.40(-1.39%)
May 21, 2015 28.87 29.18 28.60 28.84 105,880 -0.02(-0.07%)
May 20, 2015 29.15 29.15 28.62 28.86 72,788 -0.28(-0.96%)
May 19, 2015 29.14 29.65 29.08 29.14 131,970 -0.03(-0.10%)
May 18, 2015 29.52 29.73 29.03 29.17 109,638 -0.32(-1.09%)
May 15, 2015 29.28 29.50 28.50 29.49 126,112 +0.13(+0.44%)
May 14, 2015 29.19 29.40 28.62 29.36 212,949 +0.25(+0.86%)
May 13, 2015 28.92 29.16 28.61 29.11 204,927 +0.13(+0.45%)
May 12, 2015 28.60 29.16 28.02 28.98 181,877 +0.16(+0.56%)
May 11, 2015 28.92 29.50 28.81 28.82 142,547 -0.16(-0.55%)
May 08, 2015 28.24 29.62 28.10 28.98 372,618 +1.53(+5.57%)
May 07, 2015 26.85 27.65 26.68 27.45 254,059 +0.44(+1.63%)
May 06, 2015 27.35 27.61 26.63 27.01 260,545 -0.35(-1.28%)
May 05, 2015 27.82 28.07 27.15 27.36 197,578 -0.56(-2.01%)
May 04, 2015 28.12 28.46 27.88 27.92 197,929 -0.23(-0.82%)
May 01, 2015 28.58 28.79 28.14 28.15 142,321 -0.39(-1.37%)
Apr 30, 2015 28.60 28.90 28.11 28.54 179,861 -0.22(-0.76%)
Apr 29, 2015 29.35 29.57 28.20 28.76 235,493 -0.76(-2.57%)
Apr 28, 2015 29.53 29.86 28.92 29.52 99,760 +0.01(+0.03%)
Apr 27, 2015 29.54 29.98 29.44 29.51 110,439 -0.02(-0.07%)
Apr 24, 2015 29.55 29.77 29.29 29.53 122,943 +0.11(+0.37%)
Apr 23, 2015 29.49 29.77 29.32 29.42 169,887 -0.12(-0.41%)
Apr 22, 2015 29.34 29.70 29.24 29.54 178,220 +0.22(+0.75%)
Apr 21, 2015 29.44 29.44 29.09 29.32 159,720 -0.04(-0.14%)
Apr 20, 2015 29.64 30.23 29.22 29.36 305,641 -0.15(-0.51%)
Apr 17, 2015 29.23 29.53 29.11 29.51 300,922 +0.01(+0.03%)
Apr 16, 2015 28.81 29.55 28.71 29.50 471,930 +0.67(+2.32%)
Apr 15, 2015 28.83 29.02 28.63 28.83 202,494 +0.07(+0.24%)
Apr 14, 2015 29.44 29.49 28.53 28.76 215,092 -0.66(-2.24%)
Apr 13, 2015 29.18 29.51 29.18 29.42 254,987 +0.16(+0.55%)
Apr 10, 2015 29.21 29.50 29.02 29.26 224,524 +0.19(+0.65%)
Apr 09, 2015 29.24 29.45 28.90 29.07 180,702 -0.16(-0.55%)
Apr 08, 2015 28.83 29.48 28.83 29.23 134,599 +0.32(+1.11%)
Apr 07, 2015 28.70 29.50 28.70 28.91 211,609 +0.16(+0.56%)
Apr 06, 2015 29.04 29.41 28.39 28.75 158,129 -0.49(-1.68%)
Apr 02, 2015 29.11 29.24 29.24 29.24 128,000 +0.13(+0.45%)
Apr 01, 2015 29.83 29.83 28.70 29.11 385,553 -0.83(-2.77%)
Mar 31, 2015 30.29 30.50 29.78 29.94 266,691 -0.47(-1.55%)
Mar 30, 2015 30.37 30.68 29.67 30.41 170,383 +0.16(+0.53%)
Mar 27, 2015 29.51 30.30 29.22 30.25 273,179 +0.78(+2.65%)
Mar 26, 2015 30.07 30.54 29.31 29.47 193,211 -0.66(-2.19%)
Mar 25, 2015 30.71 30.71 30.10 30.13 461,876 -0.56(-1.82%)
Mar 24, 2015 30.45 30.71 30.45 30.69 164,257 +0.29(+0.95%)
Mar 23, 2015 30.24 30.52 29.56 30.40 184,863 +0.03(+0.10%)
Mar 20, 2015 29.86 30.38 29.73 30.37 303,996 +0.74(+2.50%)
Mar 19, 2015 30.26 30.55 29.54 29.63 154,029 -0.72(-2.37%)
Mar 18, 2015 30.86 30.86 30.22 30.35 195,296 -0.48(-1.56%)
Mar 17, 2015 30.67 30.92 29.99 30.83 243,086 +0.13(+0.42%)
Mar 16, 2015 30.37 30.74 29.83 30.70 286,894 +0.57(+1.89%)
Mar 13, 2015 33.52 33.52 30.07 30.13 771,645 -4.33(-12.57%)
Mar 12, 2015 33.00 34.73 32.91 34.46 194,658 +1.56(+4.74%)
Mar 11, 2015 33.53 33.61 32.74 32.90 123,630 -0.72(-2.14%)
Mar 10, 2015 34.14 34.27 33.60 33.62 61,482 -0.82(-2.38%)
Mar 09, 2015 34.43 34.54 34.07 34.44 71,857 +0.14(+0.41%)
Mar 06, 2015 34.20 34.74 34.06 34.30 82,044 -0.11(-0.32%)
Mar 05, 2015 34.51 34.74 33.95 34.41 53,248 +0.05(+0.15%)
Mar 04, 2015 34.20 34.55 34.01 34.36 115,958 +0.03(+0.09%)
Mar 03, 2015 34.75 34.78 34.27 34.33 95,796 -0.51(-1.46%)
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.