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 (%)
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%)
Feb 02, 2015 34.41 34.41 32.80 33.77 137,590 -0.48(-1.40%)
Jan 30, 2015 33.93 34.56 32.11 34.25 220,416 +0.05(+0.15%)
Jan 29, 2015 33.84 34.27 33.44 34.20 82,154 +0.49(+1.45%)
Jan 28, 2015 33.98 34.44 33.41 33.71 157,764 +0.01(+0.03%)
Jan 27, 2015 34.14 34.45 33.28 33.70 149,430 -0.94(-2.71%)
Jan 26, 2015 34.38 34.91 34.04 34.64 168,336 +0.17(+0.49%)
Jan 23, 2015 34.12 34.74 33.65 34.47 183,220 +0.47(+1.38%)
Jan 22, 2015 33.69 34.40 33.06 34.00 84,532 +0.58(+1.74%)
Jan 21, 2015 33.27 33.82 33.01 33.42 100,573 +0.09(+0.27%)
Jan 20, 2015 33.92 33.92 33.04 33.33 78,163 -0.59(-1.72%)
Jan 16, 2015 32.82 34.08 32.81 33.91 123,817 +0.98(+2.96%)
Jan 15, 2015 33.94 33.97 32.53 32.94 88,177 -0.93(-2.75%)
Jan 14, 2015 33.79 34.27 33.36 33.87 96,629 -0.44(-1.28%)
Jan 13, 2015 34.37 34.99 33.75 34.31 115,512 +0.28(+0.82%)
Jan 12, 2015 34.28 34.45 33.52 34.03 70,878 -0.18(-0.53%)
Jan 09, 2015 35.05 35.22 33.68 34.21 64,180 -0.88(-2.51%)
Jan 08, 2015 33.74 35.26 33.18 35.09 123,355 +1.60(+4.78%)
Jan 07, 2015 33.17 33.59 32.94 33.49 71,455 +0.47(+1.42%)
Jan 06, 2015 33.62 33.83 32.34 33.02 135,084 -0.62(-1.84%)
Jan 05, 2015 33.86 34.04 33.37 33.64 122,334 -0.42(-1.23%)
Jan 02, 2015 35.04 35.45 33.73 34.06 93,291 -0.76(-2.18%)
Dec 31, 2014 34.89 34.82 34.82 34.82 125,900 -0.01(-0.03%)
Dec 30, 2014 35.53 35.76 34.70 34.83 49,327 -0.84(-2.35%)
Dec 29, 2014 34.77 35.71 34.46 35.67 134,128 +0.84(+2.41%)
Dec 26, 2014 34.82 35.23 34.50 34.83 38,605 +0.24(+0.69%)
Dec 24, 2014 34.40 34.59 34.59 34.59 42,200 +0.15(+0.44%)
Dec 23, 2014 34.97 35.90 34.27 34.44 94,541 -0.44(-1.26%)
Dec 22, 2014 35.06 35.91 34.72 34.88 153,931 -0.37(-1.05%)
Dec 19, 2014 35.04 35.49 34.12 35.25 434,598 +0.15(+0.43%)
Dec 18, 2014 34.91 35.38 33.88 35.10 95,062 +0.57(+1.65%)
Dec 17, 2014 33.33 34.58 32.87 34.53 170,202 +1.20(+3.60%)
Dec 16, 2014 34.55 35.15 33.29 33.33 162,909 -1.54(-4.42%)
Dec 15, 2014 34.80 35.52 34.53 34.87 159,808 +0.13(+0.37%)
Dec 12, 2014 33.97 35.12 33.97 34.74 166,366 +0.23(+0.65%)
Dec 11, 2014 33.88 35.10 33.64 34.52 198,694 +0.74(+2.21%)
Dec 10, 2014 34.75 35.31 33.70 33.77 153,300 -1.14(-3.27%)
Dec 09, 2014 34.05 34.99 33.66 34.91 138,534 +0.62(+1.81%)
Dec 08, 2014 34.50 35.02 34.24 34.29 157,752 -0.39(-1.12%)
Dec 05, 2014 34.39 34.75 34.28 34.68 78,672 +0.29(+0.84%)
Dec 04, 2014 34.77 35.17 34.18 34.39 222,289 -0.49(-1.40%)
Dec 03, 2014 34.28 35.03 34.26 34.88 213,983 +0.38(+1.10%)
Dec 02, 2014 33.64 34.52 33.64 34.50 96,286 +0.33(+0.97%)
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.