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 12, 2019 0.1740 0.1740 0.1740 0 -0.02(-8.42%)
Jun 11, 2019 0.1900 0.2400 0.1600 0.1900 8,619,491 +0.00(+1.88%)
Jun 10, 2019 0.1800 0.2180 0.1755 0.1865 3,975,267 -0.00(-0.80%)
Jun 07, 2019 0.2660 0.4400 0.1680 0.1880 27,046,600 +0.05(+34.29%)
Jun 06, 2019 0.1500 0.1700 0.1300 0.1400 2,109,252 -0.01(-7.28%)
Jun 05, 2019 0.1770 0.1850 0.1500 0.1510 2,516,142 +0.00(+0.67%)
Jun 04, 2019 0.1800 0.3000 0.1500 0.1500 7,226,917 -0.04(-20.97%)
Jun 03, 2019 0.1325 0.3782 0.1325 0.1898 11,168,813 -0.60(-75.83%)
May 31, 2019 0.8400 0.8500 0.7600 0.7852 156,400 -0.06(-7.55%)
May 30, 2019 0.8100 0.8500 0.8000 0.8493 497,697 +0.04(+4.85%)
May 29, 2019 0.8400 0.8600 0.7900 0.8100 134,972 -0.03(-3.33%)
May 28, 2019 0.9000 0.9000 0.8208 0.8379 76,147 -0.06(-6.85%)
May 24, 2019 0.9200 0.9200 0.8745 0.8995 74,300 +0.02(+2.22%)
May 23, 2019 0.9200 0.9200 0.8100 0.8800 111,389 -0.03(-3.39%)
May 22, 2019 0.9480 0.9480 0.9000 0.9109 149,130 -0.02(-2.06%)
May 21, 2019 0.9998 0.9998 0.9000 0.9301 87,440 -0.05(-5.09%)
May 20, 2019 0.9100 0.9800 0.9100 0.9800 105,139 +0.07(+7.68%)
May 17, 2019 0.9803 0.9837 0.8700 0.9101 112,000 -0.05(-5.20%)
May 16, 2019 1.000 1.030 0.9040 0.9600 247,278 -0.02(-2.40%)
May 15, 2019 0.8600 1.020 0.8501 0.9836 360,616 +0.12(+14.37%)
May 14, 2019 0.8400 0.8800 0.8102 0.8600 261,520 +0.07(+8.85%)
May 13, 2019 0.8129 0.8399 0.7617 0.7901 216,046 +0.00(+0.20%)
May 10, 2019 0.7210 0.8380 0.7210 0.7885 158,400 +0.03(+3.75%)
May 09, 2019 0.9500 0.9500 0.7300 0.7600 330,120 -0.16(-17.39%)
May 08, 2019 0.9400 0.9900 0.9000 0.9200 155,497 +0.03(+3.36%)
May 07, 2019 1.010 1.010 0.8221 0.8901 351,433 -0.13(-12.74%)
May 06, 2019 0.9900 1.150 0.9400 1.020 649,939 +0.02(+2.13%)
May 03, 2019 1.080 1.230 0.9700 0.9987 5,383,800 +0.01(+0.88%)
May 02, 2019 0.7000 1.110 0.6900 0.9900 4,277,548 +0.31(+46.67%)
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.