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 (%)
Mar 31, 2017 19.88 20.31 19.51 20.14 206,064 +0.24(+1.21%)
Mar 30, 2017 19.91 20.00 19.47 19.90 102,409 -0.02(-0.10%)
Mar 29, 2017 19.55 20.15 19.34 19.92 110,991 +0.38(+1.94%)
Mar 28, 2017 19.79 19.89 19.43 19.54 145,236 -0.38(-1.91%)
Mar 27, 2017 19.01 19.95 18.76 19.92 149,197 +0.69(+3.59%)
Mar 24, 2017 19.64 19.77 19.03 19.23 123,018 -0.42(-2.14%)
Mar 23, 2017 18.80 19.80 18.80 19.65 158,208 +0.88(+4.69%)
Mar 22, 2017 19.04 19.43 18.52 18.77 210,520 -0.38(-1.98%)
Mar 21, 2017 20.15 20.23 19.05 19.15 237,362 -0.89(-4.44%)
Mar 20, 2017 20.12 20.85 19.45 20.04 272,014 -0.07(-0.35%)
Mar 17, 2017 18.35 20.24 18.20 20.11 585,279 +1.66(+9.00%)
Mar 16, 2017 17.83 18.74 17.80 18.45 555,421 +0.60(+3.36%)
Mar 15, 2017 20.41 21.50 17.76 17.85 1,340,497 -5.54(-23.69%)
Mar 14, 2017 23.39 23.51 22.94 23.39 147,825 -0.16(-0.68%)
Mar 13, 2017 23.30 23.59 23.13 23.55 54,508 +0.15(+0.64%)
Mar 10, 2017 23.43 23.72 23.03 23.40 58,420 +0.07(+0.30%)
Mar 09, 2017 23.90 23.95 23.21 23.33 66,016 -0.64(-2.67%)
Mar 08, 2017 23.52 24.20 23.48 23.97 96,001 +0.51(+2.17%)
Mar 07, 2017 23.40 23.65 23.22 23.46 50,316 +0.05(+0.21%)
Mar 06, 2017 23.93 24.01 23.39 23.41 121,559 -0.68(-2.82%)
Mar 03, 2017 24.38 24.74 23.81 24.09 53,261 -0.39(-1.59%)
Mar 02, 2017 24.40 24.60 23.98 24.48 69,843 +0.00(+0.00%)
Mar 01, 2017 24.55 24.55 23.96 24.48 114,448 +0.32(+1.32%)
Feb 28, 2017 24.49 24.66 24.04 24.16 99,306 -0.55(-2.23%)
Feb 27, 2017 24.23 24.85 23.95 24.71 101,124 +0.23(+0.94%)
Feb 24, 2017 23.95 24.61 23.62 24.48 78,155 +0.40(+1.66%)
Feb 23, 2017 24.58 24.59 24.04 24.08 175,331 -0.44(-1.79%)
Feb 22, 2017 24.50 24.72 24.46 24.52 80,516 -0.07(-0.28%)
Feb 21, 2017 23.88 24.63 23.88 24.59 130,176 +0.79(+3.32%)
Feb 17, 2017 23.80 23.80 23.80 0 -0.22(-0.92%)
Feb 16, 2017 24.50 24.65 23.87 24.02 164,841 -0.68(-2.75%)
Feb 15, 2017 24.35 24.76 24.27 24.70 94,267 +0.11(+0.45%)
Feb 14, 2017 24.45 24.71 24.24 24.59 106,409 +0.06(+0.24%)
Feb 13, 2017 24.72 24.72 24.04 24.53 111,652 -0.17(-0.69%)
Feb 10, 2017 24.04 24.81 24.04 24.70 137,623 +0.83(+3.48%)
Feb 09, 2017 23.73 24.19 23.60 23.87 85,972 +0.28(+1.19%)
Feb 08, 2017 23.31 23.80 22.98 23.59 70,616 +0.21(+0.90%)
Feb 07, 2017 23.34 23.78 23.17 23.38 99,122 +0.08(+0.34%)
Feb 06, 2017 23.00 23.35 22.66 23.30 115,097 +0.20(+0.87%)
Feb 03, 2017 22.80 23.15 22.73 23.10 46,474 +0.39(+1.72%)
Feb 02, 2017 22.94 23.27 22.60 22.71 77,426 -0.28(-1.22%)
Feb 01, 2017 23.25 23.87 22.87 22.99 88,551 +0.01(+0.04%)
Jan 31, 2017 22.69 23.52 22.16 22.98 171,460 +0.23(+1.01%)
Jan 30, 2017 22.50 22.79 22.25 22.75 129,055 +0.25(+1.11%)
Jan 27, 2017 22.65 23.04 22.36 22.50 63,506 -0.05(-0.22%)
Jan 26, 2017 22.76 23.03 22.34 22.55 128,546 -0.32(-1.40%)
Jan 25, 2017 22.72 23.10 22.52 22.87 130,031 +0.36(+1.60%)
Jan 24, 2017 22.44 23.15 22.30 22.51 106,734 +0.10(+0.45%)
Jan 23, 2017 22.45 22.55 22.11 22.41 97,438 -0.19(-0.84%)
Jan 20, 2017 22.34 22.75 22.34 22.60 76,366 +0.24(+1.07%)
Jan 19, 2017 23.03 23.17 22.29 22.36 126,510 -0.74(-3.20%)
Jan 18, 2017 23.16 23.16 22.69 23.10 57,371 -0.04(-0.17%)
Jan 17, 2017 23.00 23.74 23.00 23.14 90,174 -0.13(-0.56%)
Jan 13, 2017 23.27 23.27 23.27 0 +0.12(+0.52%)
Jan 12, 2017 23.01 23.25 22.88 23.15 122,436 +0.07(+0.30%)
Jan 11, 2017 23.51 23.63 22.87 23.08 74,994 -0.35(-1.49%)
Jan 10, 2017 22.96 23.66 22.89 23.43 149,254 +0.48(+2.09%)
Jan 09, 2017 22.70 23.14 22.58 22.95 134,899 +0.06(+0.26%)
Jan 06, 2017 24.30 24.30 22.80 22.89 207,313 -1.32(-5.45%)
Jan 05, 2017 24.98 25.11 24.20 24.21 115,840 -0.89(-3.55%)
Jan 04, 2017 24.65 25.33 24.45 25.10 185,360 +0.48(+1.95%)
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.