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 (%)
Mar 31, 2016 26.33 26.74 26.09 26.25 128,376 -0.12(-0.46%)
Mar 30, 2016 26.20 26.44 26.11 26.37 206,855 +0.32(+1.23%)
Mar 29, 2016 25.72 26.24 25.59 26.05 129,183 +0.35(+1.36%)
Mar 28, 2016 25.61 26.11 25.49 25.70 121,891 +0.11(+0.43%)
Mar 24, 2016 25.57 25.59 25.59 25.59 104,200 -0.07(-0.27%)
Mar 23, 2016 26.14 26.14 25.66 25.66 129,206 -0.47(-1.80%)
Mar 22, 2016 26.03 26.90 26.00 26.13 111,550 -0.16(-0.61%)
Mar 21, 2016 25.77 26.49 25.77 26.29 133,344 +0.42(+1.62%)
Mar 18, 2016 25.70 26.13 25.59 25.87 218,752 +0.12(+0.47%)
Mar 17, 2016 25.84 25.94 25.54 25.75 214,858 -0.15(-0.58%)
Mar 16, 2016 25.65 26.03 25.65 25.90 129,636 +0.00(+0.00%)
Mar 15, 2016 24.78 26.76 24.47 25.90 380,854 +1.00(+4.02%)
Mar 14, 2016 24.16 24.93 23.84 24.90 229,507 +0.78(+3.23%)
Mar 11, 2016 22.92 24.67 21.88 24.12 545,939 +1.23(+5.37%)
Mar 10, 2016 23.68 23.82 22.85 22.89 160,391 -0.77(-3.25%)
Mar 09, 2016 23.67 23.86 23.33 23.66 119,197 +0.08(+0.34%)
Mar 08, 2016 23.94 24.15 23.52 23.58 110,268 -0.43(-1.79%)
Mar 07, 2016 23.70 24.08 23.70 24.01 118,579 +0.21(+0.88%)
Mar 04, 2016 23.64 23.82 23.43 23.80 131,709 +0.13(+0.55%)
Mar 03, 2016 23.84 24.08 23.61 23.67 138,063 -0.13(-0.55%)
Mar 02, 2016 23.54 23.83 23.08 23.80 103,837 +0.16(+0.68%)
Mar 01, 2016 23.36 23.76 23.21 23.64 119,137 +0.39(+1.68%)
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%)
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.