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 (%)
Aug 31, 2015 29.13 30.17 28.98 29.89 202,127 +0.62(+2.12%)
Aug 28, 2015 29.49 30.26 28.93 29.27 161,248 -0.42(-1.41%)
Aug 27, 2015 29.61 30.48 29.20 29.69 104,776 +0.28(+0.95%)
Aug 26, 2015 28.90 29.49 28.45 29.41 129,317 +1.18(+4.18%)
Aug 25, 2015 29.46 29.50 28.22 28.23 213,968 -0.43(-1.50%)
Aug 24, 2015 28.14 29.44 28.14 28.66 185,295 -0.79(-2.68%)
Aug 21, 2015 29.31 30.16 29.30 29.45 178,907 -0.29(-0.98%)
Aug 20, 2015 30.27 30.33 29.70 29.74 119,789 -0.81(-2.65%)
Aug 19, 2015 30.55 30.98 30.44 30.55 105,003 -0.31(-1.00%)
Aug 18, 2015 30.48 31.99 30.05 30.86 205,979 +0.31(+1.01%)
Aug 17, 2015 29.91 30.71 29.53 30.55 159,543 +0.51(+1.70%)
Aug 14, 2015 29.31 30.26 29.25 30.04 115,793 +0.61(+2.07%)
Aug 13, 2015 29.84 29.98 29.25 29.43 66,664 -0.34(-1.14%)
Aug 12, 2015 29.72 30.08 29.33 29.77 167,818 -0.13(-0.43%)
Aug 11, 2015 29.70 30.14 29.62 29.90 136,379 -0.07(-0.23%)
Aug 10, 2015 30.07 30.18 29.72 29.97 131,152 +0.07(+0.23%)
Aug 07, 2015 30.22 30.35 29.77 29.90 237,154 -0.48(-1.58%)
Aug 06, 2015 30.29 31.00 29.53 30.38 276,232 +1.08(+3.69%)
Aug 05, 2015 28.86 29.34 28.86 29.30 89,411 +0.54(+1.88%)
Aug 04, 2015 29.06 29.21 28.67 28.76 59,712 -0.23(-0.79%)
Aug 03, 2015 29.11 29.30 28.61 28.99 119,773 -0.14(-0.48%)
Jul 31, 2015 29.21 29.48 28.95 29.13 92,807 -0.11(-0.38%)
Jul 30, 2015 29.16 29.65 29.14 29.24 74,283 -0.06(-0.20%)
Jul 29, 2015 28.99 29.54 28.73 29.30 80,787 +0.34(+1.17%)
Jul 28, 2015 29.74 29.77 28.84 28.96 128,275 -0.67(-2.26%)
Jul 27, 2015 29.66 29.80 29.23 29.63 83,365 -0.09(-0.30%)
Jul 24, 2015 30.00 30.07 29.36 29.72 170,239 -0.24(-0.80%)
Jul 23, 2015 30.49 30.57 29.61 29.96 97,680 -0.60(-1.96%)
Jul 22, 2015 29.74 30.66 29.52 30.56 106,458 +0.75(+2.52%)
Jul 21, 2015 30.14 30.56 29.60 29.81 61,251 -0.46(-1.52%)
Jul 20, 2015 30.25 30.49 29.82 30.27 77,984 -0.07(-0.23%)
Jul 17, 2015 31.42 31.47 30.24 30.34 135,795 -0.83(-2.66%)
Jul 16, 2015 30.32 31.21 30.21 31.17 158,314 +1.05(+3.49%)
Jul 15, 2015 30.73 30.89 29.88 30.12 107,100 -0.72(-2.33%)
Jul 14, 2015 30.55 31.09 30.13 30.84 224,368 +0.82(+2.73%)
Jul 13, 2015 29.93 30.33 29.61 30.02 126,388 +0.23(+0.77%)
Jul 10, 2015 29.48 29.88 29.18 29.79 102,801 +0.51(+1.74%)
Jul 09, 2015 29.27 29.50 28.53 29.28 138,642 +0.41(+1.42%)
Jul 08, 2015 28.32 29.06 28.11 28.87 290,806 +0.41(+1.44%)
Jul 07, 2015 28.15 28.73 27.75 28.46 135,804 +0.39(+1.39%)
Jul 06, 2015 27.61 28.14 27.50 28.07 137,436 +0.19(+0.68%)
Jul 02, 2015 27.72 27.88 27.88 27.88 101,900 +0.05(+0.18%)
Jul 01, 2015 28.27 28.48 27.74 27.83 182,570 -0.36(-1.28%)
Jun 30, 2015 28.58 28.87 28.06 28.19 160,787 -0.22(-0.77%)
Jun 29, 2015 29.11 29.24 28.33 28.41 101,646 -0.88(-3.00%)
Jun 26, 2015 29.44 29.63 29.00 29.29 266,422 -0.15(-0.51%)
Jun 25, 2015 30.01 30.01 27.42 29.44 133,084 -0.52(-1.74%)
Jun 24, 2015 29.23 30.05 29.23 29.96 134,845 +0.48(+1.63%)
Jun 23, 2015 29.20 29.70 28.88 29.48 97,105 +0.36(+1.24%)
Jun 22, 2015 29.19 29.31 28.97 29.12 59,104 +0.09(+0.31%)
Jun 19, 2015 29.47 29.47 28.83 29.03 376,344 -0.31(-1.06%)
Jun 18, 2015 28.85 29.44 28.83 29.34 75,627 +0.60(+2.09%)
Jun 17, 2015 29.16 29.36 28.66 28.74 61,411 -0.31(-1.07%)
Jun 16, 2015 28.92 29.14 28.60 29.05 72,343 +0.02(+0.07%)
Jun 15, 2015 28.62 29.30 28.24 29.03 230,321 +0.29(+1.01%)
Jun 12, 2015 28.67 28.89 28.43 28.74 96,329 -0.08(-0.28%)
Jun 11, 2015 29.03 29.05 28.50 28.82 181,315 -0.15(-0.52%)
Jun 10, 2015 28.65 29.12 28.63 28.97 112,227 +0.48(+1.68%)
Jun 09, 2015 28.76 28.82 28.26 28.49 76,716 -0.24(-0.84%)
Jun 08, 2015 29.08 29.11 28.57 28.73 129,206 -0.41(-1.41%)
Jun 05, 2015 28.64 29.30 28.35 29.14 112,859 +0.50(+1.75%)
Jun 04, 2015 28.38 29.00 28.15 28.64 114,268 +0.17(+0.60%)
Jun 03, 2015 27.77 28.57 27.59 28.47 203,269 +0.77(+2.78%)
Jun 02, 2015 27.40 28.18 27.40 27.70 105,582 +0.20(+0.73%)
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.