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 (%)
May 30, 2014 29.89 30.23 29.51 29.89 95,133 +0.10(+0.34%)
May 29, 2014 29.65 30.16 29.40 29.79 81,847 +0.14(+0.47%)
May 28, 2014 30.43 30.43 29.52 29.65 126,224 -0.88(-2.88%)
May 27, 2014 30.50 30.85 29.93 30.53 138,252 +0.30(+0.99%)
May 23, 2014 29.44 30.23 30.23 30.23 85,700 +0.35(+1.17%)
May 22, 2014 29.89 30.22 29.54 29.88 47,094 +0.11(+0.37%)
May 21, 2014 29.37 29.95 29.28 29.77 96,663 +0.47(+1.60%)
May 20, 2014 29.45 29.53 28.77 29.30 121,391 -0.27(-0.91%)
May 19, 2014 28.75 29.70 28.75 29.57 77,368 +0.68(+2.34%)
May 16, 2014 29.08 29.16 28.75 28.89 164,309 -0.23(-0.81%)
May 15, 2014 29.20 29.46 28.59 29.13 92,773 -0.31(-1.05%)
May 14, 2014 29.91 30.20 29.34 29.44 99,758 -0.50(-1.67%)
May 13, 2014 30.23 30.50 29.91 29.94 103,767 -0.28(-0.93%)
May 12, 2014 30.22 30.68 29.96 30.22 150,991 +0.03(+0.10%)
May 09, 2014 29.83 31.08 29.52 30.19 184,720 +0.17(+0.57%)
May 08, 2014 29.74 31.82 29.32 30.02 261,598 +0.54(+1.83%)
May 07, 2014 29.46 29.71 28.70 29.48 177,242 +0.03(+0.10%)
May 06, 2014 30.00 30.35 29.12 29.45 193,114 -0.63(-2.09%)
May 05, 2014 30.12 30.30 29.75 30.08 150,379 -0.26(-0.86%)
May 02, 2014 30.60 30.81 30.24 30.34 72,802 -0.12(-0.39%)
May 01, 2014 30.29 31.01 30.10 30.46 136,555 +0.12(+0.40%)
Apr 30, 2014 30.43 30.91 29.93 30.34 147,033 -0.12(-0.39%)
Apr 29, 2014 30.55 30.72 29.80 30.46 177,488 +0.16(+0.53%)
Apr 28, 2014 30.81 30.81 30.05 30.30 146,570 -0.31(-1.01%)
Apr 25, 2014 30.73 31.19 30.40 30.61 128,254 -0.40(-1.29%)
Apr 24, 2014 31.43 31.43 30.54 31.01 142,485 -0.30(-0.96%)
Apr 23, 2014 32.11 32.11 31.29 31.31 77,833 -0.92(-2.85%)
Apr 22, 2014 31.02 32.52 31.02 32.23 145,082 +1.41(+4.57%)
Apr 21, 2014 31.04 31.36 27.60 30.82 306,774 -0.25(-0.80%)
Apr 17, 2014 31.20 31.07 31.07 31.07 100,900 -0.23(-0.73%)
Apr 16, 2014 31.06 31.93 30.54 31.30 98,318 +0.45(+1.46%)
Apr 15, 2014 31.12 31.43 30.54 30.85 184,658 -0.10(-0.32%)
Apr 14, 2014 31.46 31.58 30.90 30.95 142,067 -0.31(-0.99%)
Apr 11, 2014 31.17 31.44 30.91 31.26 262,880 -0.10(-0.32%)
Apr 10, 2014 32.03 32.03 31.31 31.36 201,393 -0.79(-2.46%)
Apr 09, 2014 32.36 32.38 31.91 32.15 222,954 -0.15(-0.46%)
Apr 08, 2014 31.87 32.42 31.87 32.30 211,804 +0.42(+1.32%)
Apr 07, 2014 31.80 32.05 31.12 31.88 200,416 -0.01(-0.03%)
Apr 04, 2014 32.66 33.00 31.30 31.89 137,568 -0.56(-1.73%)
Apr 03, 2014 32.23 32.54 31.90 32.45 112,042 +0.24(+0.75%)
Apr 02, 2014 32.02 32.42 31.80 32.21 107,157 +0.17(+0.53%)
Apr 01, 2014 31.88 32.48 31.58 32.04 185,925 +0.23(+0.72%)
Mar 31, 2014 32.33 32.40 31.73 31.81 230,637 -0.24(-0.75%)
Mar 28, 2014 32.20 32.81 31.82 32.05 104,880 +0.00(+0.00%)
Mar 27, 2014 31.82 32.12 31.30 32.05 180,734 +0.26(+0.82%)
Mar 26, 2014 32.12 32.75 31.69 31.79 168,393 +0.02(+0.06%)
Mar 25, 2014 31.84 32.10 31.17 31.77 147,318 +0.17(+0.54%)
Mar 24, 2014 31.73 32.45 31.21 31.60 100,213 -0.22(-0.69%)
Mar 21, 2014 32.75 33.17 31.54 31.82 346,405 -0.89(-2.72%)
Mar 20, 2014 32.89 33.49 32.30 32.71 123,302 -0.65(-1.95%)
Mar 19, 2014 32.98 33.40 32.36 33.36 140,001 +0.34(+1.03%)
Mar 18, 2014 31.45 33.04 31.26 33.02 286,000 +1.74(+5.56%)
Mar 17, 2014 31.49 32.15 31.16 31.28 182,015 -0.12(-0.38%)
Mar 14, 2014 31.20 31.80 31.12 31.40 109,614 +0.04(+0.13%)
Mar 13, 2014 32.11 32.32 31.35 31.36 148,504 -0.84(-2.61%)
Mar 12, 2014 31.28 32.20 31.28 32.20 141,821 +0.80(+2.55%)
Mar 11, 2014 31.88 31.90 31.30 31.40 190,956 -0.66(-2.06%)
Mar 10, 2014 32.17 32.47 31.82 32.06 117,877 -0.52(-1.60%)
Mar 07, 2014 33.41 33.70 32.52 32.58 248,730 -0.77(-2.31%)
Mar 06, 2014 33.90 34.82 32.10 33.35 415,693 -0.64(-1.88%)
Mar 05, 2014 34.00 34.65 33.62 33.99 136,431 -0.01(-0.03%)
Mar 04, 2014 32.73 34.28 32.51 34.00 320,053 +1.96(+6.12%)
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.