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 (%)
Oct 31, 2016 20.00 20.30 19.92 20.12 99,167 +0.18(+0.90%)
Oct 28, 2016 20.27 20.47 19.87 19.94 238,545 -0.43(-2.11%)
Oct 27, 2016 20.65 20.68 20.19 20.37 88,079 -0.20(-0.97%)
Oct 26, 2016 20.84 21.14 20.54 20.57 73,105 -0.42(-2.00%)
Oct 25, 2016 21.22 21.39 20.82 20.99 78,027 -0.29(-1.36%)
Oct 24, 2016 20.75 21.30 20.74 21.28 128,885 +0.72(+3.50%)
Oct 21, 2016 20.34 20.64 20.31 20.56 50,459 +0.03(+0.15%)
Oct 20, 2016 20.58 20.76 20.25 20.53 53,779 -0.12(-0.58%)
Oct 19, 2016 20.39 20.85 20.14 20.65 108,052 +0.33(+1.62%)
Oct 18, 2016 20.43 20.57 20.26 20.32 59,675 +0.20(+0.99%)
Oct 17, 2016 20.20 20.27 19.96 20.12 81,166 -0.12(-0.59%)
Oct 14, 2016 20.32 20.55 20.16 20.24 83,575 -0.05(-0.25%)
Oct 13, 2016 20.46 20.50 20.13 20.29 78,713 -0.36(-1.74%)
Oct 12, 2016 20.68 20.70 20.49 20.65 56,158 +0.05(+0.24%)
Oct 11, 2016 21.04 21.16 20.49 20.60 67,132 -0.55(-2.60%)
Oct 10, 2016 21.16 21.40 21.13 21.15 66,271 +0.17(+0.81%)
Oct 07, 2016 21.31 21.36 20.96 20.98 114,974 -0.25(-1.18%)
Oct 06, 2016 21.29 21.55 20.98 21.23 152,105 -0.20(-0.93%)
Oct 05, 2016 20.80 21.73 20.73 21.43 142,256 +0.60(+2.88%)
Oct 04, 2016 20.55 20.96 20.55 20.83 156,285 +0.30(+1.46%)
Oct 03, 2016 20.59 20.65 20.48 20.53 80,882 -0.04(-0.19%)
Sep 30, 2016 20.52 20.72 20.26 20.57 107,233 +0.14(+0.69%)
Sep 29, 2016 20.54 20.78 20.25 20.43 126,839 -0.06(-0.29%)
Sep 28, 2016 20.62 20.74 20.33 20.49 146,958 -0.24(-1.16%)
Sep 27, 2016 20.79 20.98 20.63 20.73 185,912 -0.01(-0.05%)
Sep 26, 2016 20.66 20.96 20.47 20.74 195,964 -0.14(-0.67%)
Sep 23, 2016 20.80 21.08 20.73 20.88 187,402 +0.10(+0.48%)
Sep 22, 2016 20.41 20.92 20.41 20.78 172,847 +0.43(+2.11%)
Sep 21, 2016 20.20 20.48 20.11 20.35 114,484 +0.20(+0.99%)
Sep 20, 2016 20.23 20.51 20.13 20.15 147,262 -0.05(-0.25%)
Sep 19, 2016 20.19 20.33 20.02 20.20 192,174 +0.01(+0.05%)
Sep 16, 2016 20.93 21.10 19.78 20.19 653,293 -1.33(-6.18%)
Sep 15, 2016 22.03 22.37 21.46 21.52 299,800 -0.48(-2.18%)
Sep 14, 2016 22.52 22.79 21.93 22.00 156,233 -0.64(-2.83%)
Sep 13, 2016 22.78 22.79 22.17 22.64 160,950 -0.25(-1.09%)
Sep 12, 2016 22.91 23.17 22.78 22.89 182,557 -0.06(-0.26%)
Sep 09, 2016 23.19 23.41 22.93 22.95 172,813 -0.43(-1.84%)
Sep 08, 2016 23.66 23.72 23.29 23.38 130,034 -0.23(-0.97%)
Sep 07, 2016 23.03 23.91 22.88 23.61 204,719 +0.50(+2.16%)
Sep 06, 2016 23.31 23.43 23.05 23.11 90,781 -0.23(-0.99%)
Sep 02, 2016 23.25 23.34 23.34 23.34 70,300 +0.09(+0.39%)
Sep 01, 2016 23.44 23.49 23.14 23.25 131,551 -0.25(-1.06%)
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%)
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.