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 (%)
Jun 30, 2015 28.58 28.87 28.06 28.19 160,787 -0.22(-0.77%)
Jun 29, 2015 29.11 29.24 28.33 28.41 101,646 -0.88(-3.00%)
Jun 26, 2015 29.44 29.63 29.00 29.29 266,422 -0.15(-0.51%)
Jun 25, 2015 30.01 30.01 27.42 29.44 133,084 -0.52(-1.74%)
Jun 24, 2015 29.23 30.05 29.23 29.96 134,845 +0.48(+1.63%)
Jun 23, 2015 29.20 29.70 28.88 29.48 97,105 +0.36(+1.24%)
Jun 22, 2015 29.19 29.31 28.97 29.12 59,104 +0.09(+0.31%)
Jun 19, 2015 29.47 29.47 28.83 29.03 376,344 -0.31(-1.06%)
Jun 18, 2015 28.85 29.44 28.83 29.34 75,627 +0.60(+2.09%)
Jun 17, 2015 29.16 29.36 28.66 28.74 61,411 -0.31(-1.07%)
Jun 16, 2015 28.92 29.14 28.60 29.05 72,343 +0.02(+0.07%)
Jun 15, 2015 28.62 29.30 28.24 29.03 230,321 +0.29(+1.01%)
Jun 12, 2015 28.67 28.89 28.43 28.74 96,329 -0.08(-0.28%)
Jun 11, 2015 29.03 29.05 28.50 28.82 181,315 -0.15(-0.52%)
Jun 10, 2015 28.65 29.12 28.63 28.97 112,227 +0.48(+1.68%)
Jun 09, 2015 28.76 28.82 28.26 28.49 76,716 -0.24(-0.84%)
Jun 08, 2015 29.08 29.11 28.57 28.73 129,206 -0.41(-1.41%)
Jun 05, 2015 28.64 29.30 28.35 29.14 112,859 +0.50(+1.75%)
Jun 04, 2015 28.38 29.00 28.15 28.64 114,268 +0.17(+0.60%)
Jun 03, 2015 27.77 28.57 27.59 28.47 203,269 +0.77(+2.78%)
Jun 02, 2015 27.40 28.18 27.40 27.70 105,582 +0.20(+0.73%)
Jun 01, 2015 27.53 27.99 27.35 27.50 118,535 -0.03(-0.11%)
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%)
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.