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 (%)
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%)
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.