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 29, 2016 23.25 23.60 23.11 23.25 154,722 -0.04(-0.17%)
Feb 26, 2016 24.24 24.25 23.27 23.29 128,659 -0.88(-3.64%)
Feb 25, 2016 24.30 24.30 23.89 24.17 90,930 -0.07(-0.29%)
Feb 24, 2016 23.79 24.27 23.67 24.24 81,441 +0.19(+0.79%)
Feb 23, 2016 24.06 24.47 24.00 24.05 98,341 -0.05(-0.21%)
Feb 22, 2016 24.25 24.44 23.91 24.10 178,246 +0.04(+0.17%)
Feb 19, 2016 24.12 24.34 23.82 24.06 97,360 -0.13(-0.54%)
Feb 18, 2016 23.92 24.40 23.89 24.19 351,626 +0.26(+1.09%)
Feb 17, 2016 23.97 24.35 23.56 23.93 218,446 +0.07(+0.29%)
Feb 16, 2016 23.27 24.00 23.26 23.86 117,340 +0.69(+2.98%)
Feb 12, 2016 22.40 23.17 23.17 23.17 137,800 +0.97(+4.37%)
Feb 11, 2016 21.88 22.52 21.79 22.20 201,062 -0.04(-0.18%)
Feb 10, 2016 22.17 22.69 22.15 22.24 182,762 +0.16(+0.72%)
Feb 09, 2016 21.95 22.54 21.86 22.08 156,221 -0.08(-0.36%)
Feb 08, 2016 21.98 22.38 21.96 22.16 166,338 -0.05(-0.23%)
Feb 05, 2016 22.65 22.72 22.08 22.21 111,194 -0.59(-2.59%)
Feb 04, 2016 23.44 23.44 22.35 22.80 299,337 -0.67(-2.85%)
Feb 03, 2016 23.70 23.70 23.01 23.47 202,777 -0.09(-0.38%)
Feb 02, 2016 24.11 24.11 23.42 23.56 91,266 -0.73(-3.01%)
Feb 01, 2016 24.55 24.71 24.05 24.29 127,983 -0.41(-1.66%)
Jan 29, 2016 23.99 24.73 23.99 24.70 188,639 +0.75(+3.13%)
Jan 28, 2016 24.19 24.24 23.74 23.95 136,129 +0.05(+0.21%)
Jan 27, 2016 24.17 24.32 23.77 23.90 81,536 -0.34(-1.40%)
Jan 26, 2016 23.48 24.32 23.41 24.24 106,885 +0.84(+3.59%)
Jan 25, 2016 23.76 23.80 23.09 23.40 205,304 -0.51(-2.13%)
Jan 22, 2016 23.74 24.18 23.71 23.91 281,281 +0.47(+2.01%)
Jan 21, 2016 23.92 24.18 23.40 23.44 143,564 -0.46(-1.92%)
Jan 20, 2016 23.35 24.08 22.81 23.90 229,590 +0.29(+1.23%)
Jan 19, 2016 24.01 24.20 23.39 23.61 303,218 -0.33(-1.38%)
Jan 15, 2016 22.91 23.94 23.94 23.94 163,000 +0.43(+1.83%)
Jan 14, 2016 23.43 23.76 22.96 23.51 171,456 +0.20(+0.86%)
Jan 13, 2016 24.29 24.47 23.25 23.31 194,345 -0.90(-3.72%)
Jan 12, 2016 24.33 24.50 23.95 24.21 112,984 +0.01(+0.04%)
Jan 11, 2016 24.49 24.62 24.07 24.20 116,820 -0.20(-0.82%)
Jan 08, 2016 24.79 25.25 24.32 24.40 183,858 -0.34(-1.37%)
Jan 07, 2016 24.86 25.16 24.48 24.74 171,300 -0.55(-2.17%)
Jan 06, 2016 25.53 25.91 25.20 25.29 127,234 -0.63(-2.43%)
Jan 05, 2016 25.83 26.22 25.79 25.92 125,354 +0.04(+0.15%)
Jan 04, 2016 25.82 26.29 25.60 25.88 121,100 -0.29(-1.11%)
Dec 31, 2015 26.42 26.17 26.17 26.17 81,800 -0.31(-1.17%)
Dec 30, 2015 27.50 27.50 26.32 26.48 154,597 -1.06(-3.85%)
Dec 29, 2015 27.55 27.80 26.44 27.54 158,519 +0.11(+0.40%)
Dec 28, 2015 27.02 27.60 26.93 27.43 114,644 +0.27(+0.99%)
Dec 24, 2015 27.07 27.16 27.16 27.16 80,700 +0.09(+0.33%)
Dec 23, 2015 27.06 27.25 26.99 27.07 174,305 +0.07(+0.26%)
Dec 22, 2015 27.08 27.20 26.95 27.00 153,361 -0.02(-0.07%)
Dec 21, 2015 26.84 27.05 25.72 27.02 191,867 +0.34(+1.27%)
Dec 18, 2015 27.67 28.02 26.58 26.68 716,524 -1.06(-3.82%)
Dec 17, 2015 27.83 28.07 27.00 27.74 281,801 +0.10(+0.36%)
Dec 16, 2015 27.32 27.80 27.08 27.64 210,820 +0.57(+2.11%)
Dec 15, 2015 26.14 27.10 26.14 27.07 191,715 +1.07(+4.12%)
Dec 14, 2015 26.11 26.43 25.85 26.00 188,367 +0.04(+0.15%)
Dec 11, 2015 26.10 26.46 25.83 25.96 143,186 -0.61(-2.30%)
Dec 10, 2015 26.51 27.04 26.45 26.57 118,680 +0.11(+0.42%)
Dec 09, 2015 26.23 26.83 26.12 26.46 139,494 +0.27(+1.03%)
Dec 08, 2015 25.12 26.40 24.26 26.19 177,631 +0.95(+3.76%)
Dec 07, 2015 25.35 25.55 25.13 25.24 184,448 -0.28(-1.10%)
Dec 04, 2015 25.65 26.27 25.35 25.52 181,939 -0.06(-0.23%)
Dec 03, 2015 26.73 26.78 25.57 25.58 217,255 -1.13(-4.23%)
Dec 02, 2015 26.51 26.95 26.48 26.71 157,924 +0.27(+1.02%)
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.