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, 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%)
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.