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 (%)
Sep 30, 2016 20.52 20.72 20.26 20.57 107,233 +0.14(+0.69%)
Sep 29, 2016 20.54 20.78 20.25 20.43 126,839 -0.06(-0.29%)
Sep 28, 2016 20.62 20.74 20.33 20.49 146,958 -0.24(-1.16%)
Sep 27, 2016 20.79 20.98 20.63 20.73 185,912 -0.01(-0.05%)
Sep 26, 2016 20.66 20.96 20.47 20.74 195,964 -0.14(-0.67%)
Sep 23, 2016 20.80 21.08 20.73 20.88 187,402 +0.10(+0.48%)
Sep 22, 2016 20.41 20.92 20.41 20.78 172,847 +0.43(+2.11%)
Sep 21, 2016 20.20 20.48 20.11 20.35 114,484 +0.20(+0.99%)
Sep 20, 2016 20.23 20.51 20.13 20.15 147,262 -0.05(-0.25%)
Sep 19, 2016 20.19 20.33 20.02 20.20 192,174 +0.01(+0.05%)
Sep 16, 2016 20.93 21.10 19.78 20.19 653,293 -1.33(-6.18%)
Sep 15, 2016 22.03 22.37 21.46 21.52 299,800 -0.48(-2.18%)
Sep 14, 2016 22.52 22.79 21.93 22.00 156,233 -0.64(-2.83%)
Sep 13, 2016 22.78 22.79 22.17 22.64 160,950 -0.25(-1.09%)
Sep 12, 2016 22.91 23.17 22.78 22.89 182,557 -0.06(-0.26%)
Sep 09, 2016 23.19 23.41 22.93 22.95 172,813 -0.43(-1.84%)
Sep 08, 2016 23.66 23.72 23.29 23.38 130,034 -0.23(-0.97%)
Sep 07, 2016 23.03 23.91 22.88 23.61 204,719 +0.50(+2.16%)
Sep 06, 2016 23.31 23.43 23.05 23.11 90,781 -0.23(-0.99%)
Sep 02, 2016 23.25 23.34 23.34 23.34 70,300 +0.09(+0.39%)
Sep 01, 2016 23.44 23.49 23.14 23.25 131,551 -0.25(-1.06%)
Aug 31, 2016 23.81 23.81 23.30 23.50 89,012 -0.25(-1.05%)
Aug 30, 2016 23.75 23.94 23.69 23.75 133,732 +0.05(+0.21%)
Aug 29, 2016 23.85 24.02 23.57 23.70 85,055 -0.19(-0.80%)
Aug 26, 2016 23.94 24.37 23.68 23.89 108,435 -0.10(-0.42%)
Aug 25, 2016 23.80 24.00 23.56 23.99 125,963 +0.04(+0.17%)
Aug 24, 2016 23.61 24.27 23.61 23.95 98,297 -0.30(-1.24%)
Aug 23, 2016 24.46 24.71 24.24 24.25 78,865 -0.16(-0.66%)
Aug 22, 2016 24.35 24.56 24.09 24.41 92,019 +0.01(+0.04%)
Aug 19, 2016 24.64 24.65 24.29 24.40 77,803 -0.26(-1.05%)
Aug 18, 2016 24.19 24.68 24.14 24.66 105,442 +0.44(+1.82%)
Aug 17, 2016 24.44 24.44 23.92 24.22 113,621 -0.32(-1.30%)
Aug 16, 2016 24.83 24.83 24.46 24.54 68,642 -0.41(-1.64%)
Aug 15, 2016 24.72 25.00 24.57 24.95 115,874 +0.21(+0.85%)
Aug 12, 2016 24.80 24.87 24.58 24.74 125,164 -0.05(-0.20%)
Aug 11, 2016 24.23 24.89 24.23 24.79 156,909 +0.67(+2.78%)
Aug 10, 2016 24.31 24.45 23.83 24.12 220,552 -0.14(-0.58%)
Aug 09, 2016 24.52 24.52 24.19 24.26 200,339 -0.25(-1.02%)
Aug 08, 2016 24.10 24.58 24.00 24.51 149,989 +0.48(+2.00%)
Aug 05, 2016 18.35 24.80 16.86 24.03 574,768 -0.66(-2.67%)
Aug 04, 2016 25.08 25.08 24.66 24.69 162,190 -0.48(-1.91%)
Aug 03, 2016 25.19 25.36 24.85 25.17 111,118 -0.13(-0.51%)
Aug 02, 2016 25.51 25.53 25.14 25.30 293,080 -0.16(-0.63%)
Aug 01, 2016 25.35 25.60 25.28 25.46 153,361 +0.15(+0.59%)
Jul 29, 2016 25.40 25.53 25.19 25.31 185,649 -0.18(-0.71%)
Jul 28, 2016 25.47 25.76 25.34 25.49 92,589 -0.05(-0.20%)
Jul 27, 2016 25.55 25.65 25.38 25.54 118,767 +0.06(+0.24%)
Jul 26, 2016 25.34 25.83 25.34 25.48 121,016 +0.12(+0.47%)
Jul 25, 2016 25.28 25.45 25.25 25.36 212,661 -0.04(-0.16%)
Jul 22, 2016 25.44 25.65 25.33 25.40 192,222 -0.04(-0.16%)
Jul 21, 2016 25.90 25.94 25.40 25.44 123,991 -0.39(-1.51%)
Jul 20, 2016 26.09 26.09 25.78 25.83 118,890 -0.13(-0.50%)
Jul 19, 2016 26.03 26.26 25.82 25.96 196,527 -0.08(-0.31%)
Jul 18, 2016 26.05 26.20 25.71 26.04 262,291 +0.02(+0.08%)
Jul 15, 2016 26.77 26.77 26.01 26.02 198,364 -0.63(-2.36%)
Jul 14, 2016 26.57 26.76 26.11 26.65 328,943 -0.88(-3.20%)
Jul 13, 2016 27.29 27.68 27.27 27.53 125,708 +0.26(+0.95%)
Jul 12, 2016 27.36 27.56 27.13 27.27 170,187 +0.00(+0.00%)
Jul 11, 2016 27.07 27.35 26.86 27.27 150,181 +0.43(+1.60%)
Jul 08, 2016 26.02 26.87 25.82 26.84 142,605 +1.02(+3.95%)
Jul 07, 2016 25.84 26.33 25.50 25.82 185,554 +0.45(+1.77%)
Jul 05, 2016 25.31 25.47 25.16 25.37 202,570 -0.04(-0.16%)
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.