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, 2017 13.39 13.60 13.26 13.39 102,386 +0.09(+0.68%)
Aug 30, 2017 13.26 13.39 13.07 13.30 138,012 +0.03(+0.23%)
Aug 29, 2017 12.74 13.31 12.74 13.27 137,618 +0.42(+3.27%)
Aug 28, 2017 12.76 13.04 12.51 12.85 148,857 +0.10(+0.78%)
Aug 25, 2017 12.84 12.92 12.46 12.75 178,266 -0.03(-0.23%)
Aug 24, 2017 12.93 13.08 12.53 12.78 149,212 -0.01(-0.08%)
Aug 23, 2017 12.86 13.12 12.67 12.79 107,504 -0.14(-1.08%)
Aug 22, 2017 12.91 13.01 12.64 12.93 172,103 +0.15(+1.17%)
Aug 21, 2017 12.75 12.90 12.68 12.78 123,928 +0.05(+0.39%)
Aug 18, 2017 12.46 12.78 12.35 12.73 185,410 +0.17(+1.35%)
Aug 17, 2017 12.87 12.87 12.41 12.56 182,176 -0.31(-2.41%)
Aug 16, 2017 13.11 13.18 12.75 12.87 158,806 -0.25(-1.91%)
Aug 15, 2017 13.65 13.65 12.98 13.12 222,313 -0.56(-4.09%)
Aug 14, 2017 13.84 14.13 13.59 13.68 177,259 -0.17(-1.23%)
Aug 11, 2017 13.95 14.08 13.66 13.85 278,696 -0.18(-1.25%)
Aug 10, 2017 15.60 15.93 13.89 14.03 556,413 -1.99(-12.43%)
Aug 09, 2017 13.75 16.97 13.58 16.02 1,127,176 -2.93(-15.44%)
Aug 08, 2017 19.04 19.46 18.86 18.94 154,792 +0.00(+0.00%)
Aug 07, 2017 18.94 19.12 18.82 18.94 103,745 -0.04(-0.21%)
Aug 04, 2017 19.00 19.14 18.81 18.98 88,375 +0.17(+0.90%)
Aug 03, 2017 19.45 19.74 18.72 18.81 124,414 -0.63(-3.24%)
Aug 02, 2017 19.78 19.78 19.14 19.44 91,750 -0.34(-1.72%)
Aug 01, 2017 19.88 20.00 19.40 19.78 128,197 +0.13(+0.66%)
Jul 31, 2017 19.44 19.93 19.03 19.65 228,714 +0.21(+1.08%)
Jul 28, 2017 19.47 19.99 19.21 19.44 65,270 -0.17(-0.87%)
Jul 27, 2017 20.29 20.29 19.25 19.61 133,350 -0.60(-2.97%)
Jul 26, 2017 19.73 20.47 19.70 20.21 188,225 +0.48(+2.43%)
Jul 25, 2017 19.17 19.83 19.00 19.73 141,616 +0.71(+3.73%)
Jul 24, 2017 19.63 19.73 18.97 19.02 103,709 -0.68(-3.45%)
Jul 21, 2017 20.14 20.14 19.55 19.70 84,101 -0.31(-1.55%)
Jul 20, 2017 19.91 20.19 19.86 20.01 83,865 +0.12(+0.60%)
Jul 19, 2017 19.88 20.01 19.82 19.89 151,424 +0.12(+0.61%)
Jul 18, 2017 19.73 19.93 19.29 19.77 79,409 -0.02(-0.10%)
Jul 17, 2017 19.59 20.00 19.59 19.79 78,228 +0.21(+1.07%)
Jul 14, 2017 19.78 19.84 19.30 19.58 84,336 -0.26(-1.31%)
Jul 13, 2017 19.44 19.85 19.36 19.84 97,930 +0.51(+2.64%)
Jul 12, 2017 19.53 19.75 19.23 19.33 67,206 +0.00(+0.00%)
Jul 11, 2017 19.46 19.61 19.09 19.33 69,892 -0.07(-0.36%)
Jul 10, 2017 19.62 19.71 19.13 19.40 83,663 -0.18(-0.92%)
Jul 07, 2017 19.48 19.93 19.14 19.58 108,359 +0.09(+0.46%)
Jul 06, 2017 20.08 20.25 19.38 19.49 152,770 -0.59(-2.94%)
Jul 05, 2017 20.40 20.65 19.74 20.08 94,582 -0.35(-1.71%)
Jul 03, 2017 20.05 20.52 19.15 20.43 64,827 +0.43(+2.15%)
Jun 30, 2017 20.26 20.41 19.75 20.00 139,114 -0.24(-1.19%)
Jun 29, 2017 19.70 20.37 19.55 20.24 138,559 +0.43(+2.17%)
Jun 28, 2017 19.71 20.16 19.52 19.81 258,714 +0.25(+1.28%)
Jun 27, 2017 19.22 19.85 19.01 19.56 209,197 +0.35(+1.82%)
Jun 26, 2017 19.37 19.81 19.09 19.21 160,136 -0.14(-0.72%)
Jun 23, 2017 18.98 19.47 18.64 19.35 226,808 +0.38(+2.00%)
Jun 22, 2017 18.85 19.15 18.64 18.97 90,402 +0.14(+0.74%)
Jun 21, 2017 18.65 18.99 18.53 18.83 138,605 +0.28(+1.51%)
Jun 20, 2017 18.87 18.92 18.48 18.55 102,777 -0.44(-2.32%)
Jun 19, 2017 18.60 19.07 18.23 18.99 173,266 +0.56(+3.04%)
Jun 16, 2017 18.93 18.94 18.10 18.43 429,865 -0.73(-3.81%)
Jun 15, 2017 19.51 20.09 18.91 19.16 190,298 -0.55(-2.79%)
Jun 14, 2017 19.94 20.01 19.45 19.71 289,121 +0.47(+2.44%)
Jun 13, 2017 19.91 19.93 19.08 19.24 160,940 -0.70(-3.51%)
Jun 12, 2017 19.25 20.10 19.13 19.94 230,764 +0.72(+3.75%)
Jun 09, 2017 18.90 19.39 18.48 19.22 132,547 +0.37(+1.96%)
Jun 08, 2017 18.30 18.99 18.22 18.85 123,224 +0.58(+3.17%)
Jun 07, 2017 17.81 18.30 17.32 18.27 130,317 +0.57(+3.22%)
Jun 06, 2017 18.22 18.41 17.62 17.70 88,150 -0.64(-3.49%)
Jun 05, 2017 18.81 18.91 18.12 18.34 79,289 -0.58(-3.07%)
Jun 02, 2017 18.40 19.02 18.21 18.92 185,662 +0.60(+3.28%)
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.