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 (%)
Nov 28, 2014 34.86 35.76 34.58 34.66 72,945 -0.25(-0.72%)
Nov 26, 2014 34.87 34.91 34.91 34.91 183,500 +0.02(+0.06%)
Nov 25, 2014 34.95 35.27 34.56 34.89 181,785 -0.03(-0.09%)
Nov 24, 2014 35.30 36.58 34.20 34.92 283,453 -0.38(-1.08%)
Nov 21, 2014 35.87 36.00 35.11 35.30 102,120 -0.16(-0.45%)
Nov 20, 2014 35.37 35.90 35.08 35.46 276,495 -0.04(-0.11%)
Nov 19, 2014 35.57 35.89 35.13 35.50 189,327 -0.23(-0.64%)
Nov 18, 2014 35.56 36.27 35.46 35.73 118,320 +0.13(+0.37%)
Nov 17, 2014 36.25 36.73 35.48 35.60 97,334 -0.82(-2.25%)
Nov 14, 2014 36.48 36.73 35.96 36.42 150,091 -0.13(-0.36%)
Nov 13, 2014 36.45 37.10 35.96 36.55 325,791 +0.05(+0.14%)
Nov 12, 2014 36.60 37.14 35.91 36.50 368,626 -0.15(-0.41%)
Nov 11, 2014 36.06 36.75 35.72 36.65 228,935 +0.66(+1.83%)
Nov 10, 2014 35.94 36.18 35.43 35.99 131,746 +0.09(+0.25%)
Nov 07, 2014 35.70 35.99 35.15 35.90 136,464 +0.21(+0.59%)
Nov 06, 2014 35.60 36.05 35.16 35.69 268,458 -0.04(-0.11%)
Nov 05, 2014 35.21 35.83 34.67 35.73 153,101 +0.68(+1.94%)
Nov 04, 2014 34.98 35.57 34.44 35.05 138,233 +0.02(+0.06%)
Nov 03, 2014 35.11 35.62 34.83 35.03 110,404 -0.15(-0.43%)
Oct 31, 2014 35.60 35.74 34.65 35.18 189,790 +0.38(+1.09%)
Oct 30, 2014 34.53 34.80 34.07 34.80 73,656 +0.20(+0.58%)
Oct 29, 2014 34.90 34.90 34.17 34.60 112,932 -0.30(-0.86%)
Oct 28, 2014 34.87 35.12 32.34 34.90 175,539 -0.04(-0.11%)
Oct 27, 2014 33.64 35.00 33.77 34.94 139,150 +1.17(+3.46%)
Oct 24, 2014 33.64 33.96 33.22 33.77 101,372 +0.02(+0.06%)
Oct 23, 2014 32.88 33.95 32.88 33.75 143,068 +1.35(+4.17%)
Oct 22, 2014 32.70 33.10 32.21 32.40 166,448 +0.04(+0.12%)
Oct 21, 2014 32.34 32.72 32.24 32.36 100,829 +0.09(+0.28%)
Oct 20, 2014 31.78 31.78 31.77 32.27 93,606 +0.29(+0.91%)
Oct 17, 2014 32.56 32.56 31.14 31.98 132,037 -0.13(-0.40%)
Oct 16, 2014 32.21 32.80 31.79 32.11 122,873 -0.47(-1.44%)
Oct 15, 2014 32.33 33.10 31.99 32.58 199,270 -0.21(-0.64%)
Oct 14, 2014 33.10 33.42 32.59 32.79 88,036 -0.01(-0.03%)
Oct 13, 2014 33.22 33.46 32.58 32.80 94,007 -0.29(-0.88%)
Oct 10, 2014 32.88 33.38 32.22 33.09 157,532 -0.08(-0.24%)
Oct 09, 2014 34.20 34.20 33.15 33.17 131,070 -0.96(-2.81%)
Oct 08, 2014 33.73 34.21 33.65 34.13 250,610 +0.24(+0.71%)
Oct 07, 2014 34.03 34.75 33.68 33.89 195,676 -0.17(-0.50%)
Oct 06, 2014 34.33 34.57 34.02 34.06 124,603 -0.25(-0.73%)
Oct 03, 2014 34.67 35.04 34.30 34.31 55,112 +0.04(+0.12%)
Oct 02, 2014 34.11 34.48 33.66 34.27 107,974 +0.26(+0.76%)
Oct 01, 2014 33.97 34.08 33.20 34.01 168,648 -0.10(-0.29%)
Sep 30, 2014 34.00 34.34 33.41 34.11 189,135 +0.10(+0.29%)
Sep 29, 2014 33.70 34.31 33.70 34.01 108,508 -0.01(-0.03%)
Sep 26, 2014 34.23 35.21 33.90 34.02 106,097 -0.17(-0.50%)
Sep 25, 2014 34.97 35.96 34.12 34.19 132,731 -0.83(-2.37%)
Sep 24, 2014 35.04 35.38 34.64 35.02 144,437 +0.11(+0.32%)
Sep 23, 2014 34.58 35.91 34.27 34.91 222,777 +0.32(+0.93%)
Sep 22, 2014 34.73 34.96 33.96 34.59 142,172 -0.40(-1.14%)
Sep 19, 2014 34.78 35.17 34.44 34.99 547,116 +0.31(+0.89%)
Sep 18, 2014 35.14 36.00 34.55 34.68 121,635 -0.54(-1.52%)
Sep 17, 2014 34.32 35.57 34.20 35.22 331,227 +0.96(+2.79%)
Sep 16, 2014 33.40 34.34 33.26 34.26 159,663 +0.72(+2.15%)
Sep 15, 2014 33.73 34.06 33.20 33.54 211,414 -0.28(-0.83%)
Sep 12, 2014 33.82 34.00 33.43 33.82 125,787 +0.07(+0.21%)
Sep 11, 2014 32.42 33.92 32.07 33.75 79,800 +1.08(+3.31%)
Sep 10, 2014 32.69 32.69 32.45 32.67 44,621 +0.08(+0.25%)
Sep 09, 2014 33.15 33.42 32.39 32.59 62,840 -0.71(-2.13%)
Sep 08, 2014 33.12 33.45 32.73 33.30 50,914 +0.19(+0.57%)
Sep 05, 2014 32.98 33.30 32.84 33.11 44,984 -0.03(-0.09%)
Sep 04, 2014 33.03 33.37 32.97 33.14 34,219 +0.27(+0.82%)
Sep 03, 2014 33.54 33.54 32.73 32.87 57,487 -0.63(-1.88%)
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.