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 29, 2017 13.01 13.29 12.85 13.04 165,478 +0.02(+0.15%)
Sep 28, 2017 13.42 13.50 12.96 13.02 156,774 -0.39(-2.91%)
Sep 27, 2017 13.47 13.65 13.13 13.41 184,606 +0.07(+0.52%)
Sep 26, 2017 13.39 13.53 13.00 13.34 109,176 +0.03(+0.23%)
Sep 25, 2017 13.06 13.35 13.03 13.31 111,362 +0.23(+1.76%)
Sep 22, 2017 13.00 13.31 12.98 13.08 76,468 +0.08(+0.62%)
Sep 21, 2017 13.14 13.17 12.89 13.00 96,212 -0.15(-1.14%)
Sep 20, 2017 13.12 13.30 13.00 13.15 150,286 -0.02(-0.15%)
Sep 19, 2017 13.20 13.21 13.04 13.17 138,699 -0.04(-0.30%)
Sep 18, 2017 13.71 13.72 13.06 13.21 186,827 -0.48(-3.51%)
Sep 15, 2017 13.66 13.77 13.28 13.69 306,102 +0.07(+0.51%)
Sep 14, 2017 13.73 13.74 13.44 13.62 77,698 -0.11(-0.80%)
Sep 13, 2017 13.75 13.95 13.60 13.73 110,106 -0.01(-0.07%)
Sep 12, 2017 13.59 13.92 13.59 13.74 147,309 +0.24(+1.78%)
Sep 11, 2017 13.30 13.57 13.27 13.50 105,569 +0.26(+1.96%)
Sep 08, 2017 13.42 13.42 13.11 13.24 78,052 -0.14(-1.05%)
Sep 07, 2017 13.08 13.48 12.98 13.38 208,792 +0.33(+2.53%)
Sep 06, 2017 13.58 13.58 12.98 13.05 199,316 -0.43(-3.19%)
Sep 05, 2017 13.72 13.75 13.23 13.48 172,617 -0.29(-2.11%)
Sep 01, 2017 13.48 13.80 13.35 13.77 113,998 +0.38(+2.84%)
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%)
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.