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 (%)
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%)
Mar 02, 2015 34.97 35.37 34.76 34.84 185,637 +0.04(+0.11%)
Feb 27, 2015 34.61 34.87 34.29 34.80 270,714 +0.20(+0.58%)
Feb 26, 2015 34.59 34.87 34.44 34.60 80,576 +0.08(+0.23%)
Feb 25, 2015 34.50 34.93 34.34 34.52 87,271 -0.06(-0.17%)
Feb 24, 2015 34.04 34.88 33.87 34.58 69,247 +0.58(+1.71%)
Feb 23, 2015 34.26 34.26 33.82 34.00 64,140 -0.27(-0.79%)
Feb 20, 2015 34.42 34.48 33.25 34.27 59,027 -0.08(-0.23%)
Feb 19, 2015 34.44 34.83 34.30 34.35 55,465 -0.23(-0.67%)
Feb 18, 2015 34.70 34.78 34.33 34.58 45,721 -0.09(-0.26%)
Feb 17, 2015 34.19 34.78 34.15 34.67 60,754 +0.35(+1.02%)
Feb 13, 2015 34.39 34.32 34.32 34.32 53,800 -0.13(-0.38%)
Feb 12, 2015 34.71 34.76 34.36 34.45 86,984 -0.13(-0.38%)
Feb 11, 2015 34.55 34.88 34.32 34.58 133,189 -0.05(-0.14%)
Feb 10, 2015 34.92 35.21 33.95 34.63 98,497 -0.01(-0.03%)
Feb 09, 2015 34.57 34.89 34.06 34.64 152,776 -0.16(-0.46%)
Feb 06, 2015 35.04 35.04 34.42 34.80 214,696 -0.16(-0.46%)
Feb 05, 2015 35.00 35.34 34.62 34.96 187,413 +0.00(+0.00%)
Feb 04, 2015 33.95 35.00 33.84 34.96 107,592 +0.97(+2.85%)
Feb 03, 2015 33.99 34.76 33.75 33.99 111,260 +0.22(+0.65%)
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.