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 (%)
Jun 30, 2014 31.67 31.94 31.08 31.79 132,019 +0.28(+0.89%)
Jun 27, 2014 30.99 31.60 30.82 31.51 330,656 +0.69(+2.24%)
Jun 26, 2014 30.68 31.15 30.38 30.82 165,255 +0.15(+0.49%)
Jun 25, 2014 29.76 31.04 29.76 30.67 246,089 +0.71(+2.37%)
Jun 24, 2014 29.79 30.37 29.70 29.96 114,326 +0.07(+0.23%)
Jun 23, 2014 29.43 29.95 29.22 29.89 163,283 +0.47(+1.60%)
Jun 20, 2014 29.60 29.60 29.20 29.42 219,866 -0.18(-0.61%)
Jun 19, 2014 29.72 30.00 29.35 29.60 87,097 -0.05(-0.17%)
Jun 18, 2014 29.37 29.77 29.15 29.65 156,355 +0.22(+0.75%)
Jun 17, 2014 29.88 30.10 29.29 29.43 130,175 -0.50(-1.67%)
Jun 16, 2014 29.58 29.96 28.92 29.93 71,989 +0.35(+1.18%)
Jun 13, 2014 30.19 30.19 29.28 29.58 136,616 -0.52(-1.73%)
Jun 12, 2014 31.02 31.31 30.07 30.10 717,181 -0.86(-2.78%)
Jun 11, 2014 30.70 31.05 30.40 30.96 112,385 +0.17(+0.55%)
Jun 10, 2014 30.74 30.97 30.45 30.79 150,733 -0.10(-0.32%)
Jun 06, 2014 30.99 31.37 30.20 30.89 170,394 +0.15(+0.49%)
Jun 05, 2014 29.95 30.74 29.64 30.74 90,997 +0.77(+2.57%)
Jun 04, 2014 29.82 30.27 29.56 29.97 92,619 -0.05(-0.17%)
Jun 03, 2014 29.44 30.83 29.30 30.02 132,939 +0.52(+1.76%)
Jun 02, 2014 29.87 29.91 29.29 29.50 86,093 -0.39(-1.30%)
May 30, 2014 29.89 30.23 29.51 29.89 95,133 +0.10(+0.34%)
May 29, 2014 29.65 30.16 29.40 29.79 81,847 +0.14(+0.47%)
May 28, 2014 30.43 30.43 29.52 29.65 126,224 -0.88(-2.88%)
May 27, 2014 30.50 30.85 29.93 30.53 138,252 +0.30(+0.99%)
May 23, 2014 29.44 30.23 30.23 30.23 85,700 +0.35(+1.17%)
May 22, 2014 29.89 30.22 29.54 29.88 47,094 +0.11(+0.37%)
May 21, 2014 29.37 29.95 29.28 29.77 96,663 +0.47(+1.60%)
May 20, 2014 29.45 29.53 28.77 29.30 121,391 -0.27(-0.91%)
May 19, 2014 28.75 29.70 28.75 29.57 77,368 +0.68(+2.34%)
May 16, 2014 29.08 29.16 28.75 28.89 164,309 -0.23(-0.81%)
May 15, 2014 29.20 29.46 28.59 29.13 92,773 -0.31(-1.05%)
May 14, 2014 29.91 30.20 29.34 29.44 99,758 -0.50(-1.67%)
May 13, 2014 30.23 30.50 29.91 29.94 103,767 -0.28(-0.93%)
May 12, 2014 30.22 30.68 29.96 30.22 150,991 +0.03(+0.10%)
May 09, 2014 29.83 31.08 29.52 30.19 184,720 +0.17(+0.57%)
May 08, 2014 29.74 31.82 29.32 30.02 261,598 +0.54(+1.83%)
May 07, 2014 29.46 29.71 28.70 29.48 177,242 +0.03(+0.10%)
May 06, 2014 30.00 30.35 29.12 29.45 193,114 -0.63(-2.09%)
May 05, 2014 30.12 30.30 29.75 30.08 150,379 -0.26(-0.86%)
May 02, 2014 30.60 30.81 30.24 30.34 72,802 -0.12(-0.39%)
May 01, 2014 30.29 31.01 30.10 30.46 136,555 +0.12(+0.40%)
Apr 30, 2014 30.43 30.91 29.93 30.34 147,033 -0.12(-0.39%)
Apr 29, 2014 30.55 30.72 29.80 30.46 177,488 +0.16(+0.53%)
Apr 28, 2014 30.81 30.81 30.05 30.30 146,570 -0.31(-1.01%)
Apr 25, 2014 30.73 31.19 30.40 30.61 128,254 -0.40(-1.29%)
Apr 24, 2014 31.43 31.43 30.54 31.01 142,485 -0.30(-0.96%)
Apr 23, 2014 32.11 32.11 31.29 31.31 77,833 -0.92(-2.85%)
Apr 22, 2014 31.02 32.52 31.02 32.23 145,082 +1.41(+4.57%)
Apr 21, 2014 31.04 31.36 27.60 30.82 306,774 -0.25(-0.80%)
Apr 17, 2014 31.20 31.07 31.07 31.07 100,900 -0.23(-0.73%)
Apr 16, 2014 31.06 31.93 30.54 31.30 98,318 +0.45(+1.46%)
Apr 15, 2014 31.12 31.43 30.54 30.85 184,658 -0.10(-0.32%)
Apr 14, 2014 31.46 31.58 30.90 30.95 142,067 -0.31(-0.99%)
Apr 11, 2014 31.17 31.44 30.91 31.26 262,880 -0.10(-0.32%)
Apr 10, 2014 32.03 32.03 31.31 31.36 201,393 -0.79(-2.46%)
Apr 09, 2014 32.36 32.38 31.91 32.15 222,954 -0.15(-0.46%)
Apr 08, 2014 31.87 32.42 31.87 32.30 211,804 +0.42(+1.32%)
Apr 07, 2014 31.80 32.05 31.12 31.88 200,416 -0.01(-0.03%)
Apr 04, 2014 32.66 33.00 31.30 31.89 137,568 -0.56(-1.73%)
Apr 03, 2014 32.23 32.54 31.90 32.45 112,042 +0.24(+0.75%)
Apr 02, 2014 32.02 32.42 31.80 32.21 107,157 +0.17(+0.53%)
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.