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 30, 2016 23.04 23.06 22.17 22.86 263,721 -0.16(-0.70%)
Nov 29, 2016 22.69 23.16 22.61 23.02 195,411 +0.33(+1.45%)
Nov 28, 2016 22.50 22.71 20.31 22.69 104,938 +0.13(+0.58%)
Nov 25, 2016 22.46 22.72 22.34 22.56 44,758 +0.17(+0.76%)
Nov 23, 2016 22.39 22.39 22.39 0 +0.06(+0.27%)
Nov 22, 2016 21.90 22.44 21.48 22.33 130,866 +0.51(+2.34%)
Nov 21, 2016 21.55 21.95 21.49 21.82 102,318 +0.37(+1.72%)
Nov 18, 2016 21.34 21.73 21.20 21.45 177,887 +0.16(+0.75%)
Nov 17, 2016 21.35 21.75 21.09 21.29 150,204 -0.10(-0.47%)
Nov 16, 2016 21.64 21.93 19.52 21.39 152,815 -0.25(-1.16%)
Nov 15, 2016 21.32 21.71 20.74 21.64 240,589 +0.29(+1.36%)
Nov 14, 2016 20.91 21.57 20.83 21.35 175,530 +0.58(+2.79%)
Nov 11, 2016 20.73 21.24 20.46 20.77 261,038 -0.13(-0.62%)
Nov 10, 2016 21.05 21.60 20.65 20.90 224,974 +0.10(+0.48%)
Nov 09, 2016 20.09 20.88 18.65 20.80 279,498 +0.56(+2.77%)
Nov 08, 2016 19.36 20.98 19.36 20.24 519,224 +1.69(+9.11%)
Nov 07, 2016 18.41 18.95 17.40 18.55 219,348 +0.52(+2.88%)
Nov 04, 2016 19.26 19.38 17.68 18.03 341,844 -1.47(-7.54%)
Nov 03, 2016 19.44 19.74 19.12 19.50 136,395 +0.19(+0.98%)
Nov 02, 2016 19.43 19.77 19.26 19.31 94,891 -0.18(-0.92%)
Nov 01, 2016 20.04 20.42 19.40 19.49 180,018 -0.63(-3.13%)
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%)
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.