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 (%)
Aug 31, 2016 23.81 23.81 23.30 23.50 89,012 -0.25(-1.05%)
Aug 30, 2016 23.75 23.94 23.69 23.75 133,732 +0.05(+0.21%)
Aug 29, 2016 23.85 24.02 23.57 23.70 85,055 -0.19(-0.80%)
Aug 26, 2016 23.94 24.37 23.68 23.89 108,435 -0.10(-0.42%)
Aug 25, 2016 23.80 24.00 23.56 23.99 125,963 +0.04(+0.17%)
Aug 24, 2016 23.61 24.27 23.61 23.95 98,297 -0.30(-1.24%)
Aug 23, 2016 24.46 24.71 24.24 24.25 78,865 -0.16(-0.66%)
Aug 22, 2016 24.35 24.56 24.09 24.41 92,019 +0.01(+0.04%)
Aug 19, 2016 24.64 24.65 24.29 24.40 77,803 -0.26(-1.05%)
Aug 18, 2016 24.19 24.68 24.14 24.66 105,442 +0.44(+1.82%)
Aug 17, 2016 24.44 24.44 23.92 24.22 113,621 -0.32(-1.30%)
Aug 16, 2016 24.83 24.83 24.46 24.54 68,642 -0.41(-1.64%)
Aug 15, 2016 24.72 25.00 24.57 24.95 115,874 +0.21(+0.85%)
Aug 12, 2016 24.80 24.87 24.58 24.74 125,164 -0.05(-0.20%)
Aug 11, 2016 24.23 24.89 24.23 24.79 156,909 +0.67(+2.78%)
Aug 10, 2016 24.31 24.45 23.83 24.12 220,552 -0.14(-0.58%)
Aug 09, 2016 24.52 24.52 24.19 24.26 200,339 -0.25(-1.02%)
Aug 08, 2016 24.10 24.58 24.00 24.51 149,989 +0.48(+2.00%)
Aug 05, 2016 18.35 24.80 16.86 24.03 574,768 -0.66(-2.67%)
Aug 04, 2016 25.08 25.08 24.66 24.69 162,190 -0.48(-1.91%)
Aug 03, 2016 25.19 25.36 24.85 25.17 111,118 -0.13(-0.51%)
Aug 02, 2016 25.51 25.53 25.14 25.30 293,080 -0.16(-0.63%)
Aug 01, 2016 25.35 25.60 25.28 25.46 153,361 +0.15(+0.59%)
Jul 29, 2016 25.40 25.53 25.19 25.31 185,649 -0.18(-0.71%)
Jul 28, 2016 25.47 25.76 25.34 25.49 92,589 -0.05(-0.20%)
Jul 27, 2016 25.55 25.65 25.38 25.54 118,767 +0.06(+0.24%)
Jul 26, 2016 25.34 25.83 25.34 25.48 121,016 +0.12(+0.47%)
Jul 25, 2016 25.28 25.45 25.25 25.36 212,661 -0.04(-0.16%)
Jul 22, 2016 25.44 25.65 25.33 25.40 192,222 -0.04(-0.16%)
Jul 21, 2016 25.90 25.94 25.40 25.44 123,991 -0.39(-1.51%)
Jul 20, 2016 26.09 26.09 25.78 25.83 118,890 -0.13(-0.50%)
Jul 19, 2016 26.03 26.26 25.82 25.96 196,527 -0.08(-0.31%)
Jul 18, 2016 26.05 26.20 25.71 26.04 262,291 +0.02(+0.08%)
Jul 15, 2016 26.77 26.77 26.01 26.02 198,364 -0.63(-2.36%)
Jul 14, 2016 26.57 26.76 26.11 26.65 328,943 -0.88(-3.20%)
Jul 13, 2016 27.29 27.68 27.27 27.53 125,708 +0.26(+0.95%)
Jul 12, 2016 27.36 27.56 27.13 27.27 170,187 +0.00(+0.00%)
Jul 11, 2016 27.07 27.35 26.86 27.27 150,181 +0.43(+1.60%)
Jul 08, 2016 26.02 26.87 25.82 26.84 142,605 +1.02(+3.95%)
Jul 07, 2016 25.84 26.33 25.50 25.82 185,554 +0.45(+1.77%)
Jul 05, 2016 25.31 25.47 25.16 25.37 202,570 -0.04(-0.16%)
Jul 01, 2016 24.91 25.41 25.41 25.41 184,400 +0.45(+1.80%)
Jun 30, 2016 24.77 25.25 24.60 24.96 189,279 +0.18(+0.73%)
Jun 29, 2016 24.39 25.07 24.34 24.78 130,474 +0.60(+2.48%)
Jun 28, 2016 24.81 25.08 23.75 24.18 247,793 -0.47(-1.91%)
Jun 27, 2016 25.04 27.11 24.49 24.65 288,790 -0.59(-2.34%)
Jun 24, 2016 25.54 26.21 25.01 25.24 202,295 -1.24(-4.68%)
Jun 23, 2016 26.03 26.57 25.94 26.48 297,099 +0.60(+2.32%)
Jun 22, 2016 26.27 26.58 25.82 25.88 116,566 -0.46(-1.75%)
Jun 21, 2016 26.23 26.42 26.07 26.34 132,615 +0.11(+0.42%)
Jun 20, 2016 26.58 26.81 26.15 26.23 177,720 -0.09(-0.34%)
Jun 17, 2016 26.31 26.65 25.85 26.32 343,101 -0.07(-0.27%)
Jun 16, 2016 26.26 26.60 25.73 26.39 101,723 +0.06(+0.23%)
Jun 15, 2016 26.26 26.85 26.26 26.33 93,337 +0.00(+0.00%)
Jun 14, 2016 26.39 26.63 25.94 26.33 89,403 -0.05(-0.19%)
Jun 13, 2016 26.76 26.84 26.32 26.38 178,767 -0.37(-1.38%)
Jun 10, 2016 27.15 27.15 26.59 26.75 76,736 -0.46(-1.69%)
Jun 09, 2016 27.49 27.49 27.13 27.21 90,697 -0.29(-1.05%)
Jun 08, 2016 27.33 27.58 27.12 27.50 58,261 +0.29(+1.07%)
Jun 07, 2016 27.25 27.31 26.99 27.21 130,669 -0.09(-0.33%)
Jun 06, 2016 27.06 27.40 26.80 27.30 149,004 +0.20(+0.74%)
Jun 03, 2016 27.25 27.34 26.82 27.10 156,781 -0.18(-0.66%)
Jun 02, 2016 26.75 27.76 26.75 27.28 176,191 -0.15(-0.55%)
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.