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 31, 2017 17.46 17.64 17.14 17.32 340,997 -0.10(-0.57%)
May 30, 2017 18.02 18.34 17.30 17.42 143,311 -0.66(-3.65%)
May 26, 2017 17.84 18.12 17.49 18.08 92,321 +0.16(+0.89%)
May 25, 2017 18.43 18.73 17.81 17.92 123,735 -0.50(-2.71%)
May 24, 2017 19.04 19.82 18.06 18.42 93,718 -0.60(-3.15%)
May 23, 2017 18.92 19.02 18.35 19.02 112,829 +0.18(+0.96%)
May 22, 2017 18.63 19.35 18.63 18.84 91,833 +0.19(+1.02%)
May 19, 2017 18.28 18.72 18.26 18.65 94,104 +0.34(+1.86%)
May 18, 2017 18.43 18.81 18.15 18.31 151,740 -0.16(-0.87%)
May 17, 2017 18.87 18.96 18.29 18.47 99,927 -0.60(-3.15%)
May 16, 2017 19.18 19.18 18.80 19.07 161,001 -0.15(-0.78%)
May 15, 2017 19.80 19.85 19.20 19.22 169,071 -0.63(-3.17%)
May 12, 2017 20.20 20.20 19.75 19.85 108,935 -0.43(-2.12%)
May 11, 2017 20.48 20.63 19.83 20.28 117,582 -0.33(-1.60%)
May 10, 2017 20.10 20.73 18.93 20.61 322,134 +0.51(+2.54%)
May 09, 2017 20.10 20.39 19.91 20.10 173,704 -0.02(-0.10%)
May 08, 2017 20.01 20.35 19.97 20.12 92,041 +0.09(+0.45%)
May 05, 2017 19.98 20.22 19.66 20.03 70,566 +0.11(+0.55%)
May 04, 2017 19.95 20.01 19.65 19.92 64,281 -0.02(-0.10%)
May 03, 2017 20.03 20.31 19.47 19.94 90,998 -0.20(-0.99%)
May 02, 2017 20.00 20.41 19.74 20.14 95,747 +0.21(+1.05%)
May 01, 2017 20.04 20.32 19.79 19.93 131,893 -0.07(-0.35%)
Apr 28, 2017 20.45 20.45 19.88 20.00 95,052 -0.36(-1.79%)
Apr 27, 2017 20.23 20.38 20.03 20.36 61,359 +0.20(+1.02%)
Apr 26, 2017 19.97 20.47 19.33 20.16 133,508 +0.29(+1.46%)
Apr 25, 2017 19.80 20.25 18.94 19.87 122,521 +0.08(+0.40%)
Apr 24, 2017 20.00 20.34 19.72 19.79 147,273 +0.07(+0.35%)
Apr 21, 2017 19.59 19.99 19.40 19.72 109,114 +0.07(+0.36%)
Apr 20, 2017 19.18 19.79 18.92 19.65 128,826 +0.50(+2.61%)
Apr 19, 2017 19.11 19.37 18.78 19.15 146,074 +0.07(+0.37%)
Apr 18, 2017 18.90 19.42 18.63 19.08 178,300 +0.07(+0.37%)
Apr 17, 2017 19.35 19.67 18.85 19.01 142,337 -0.35(-1.81%)
Apr 13, 2017 19.84 20.02 19.31 19.36 98,069 -0.51(-2.57%)
Apr 12, 2017 19.97 20.09 19.70 19.87 116,143 -0.13(-0.65%)
Apr 11, 2017 19.68 20.10 19.31 20.00 156,162 +0.23(+1.16%)
Apr 10, 2017 19.02 19.89 19.02 19.77 127,731 +0.71(+3.73%)
Apr 07, 2017 19.43 19.91 19.05 19.06 142,399 -0.44(-2.26%)
Apr 06, 2017 19.19 19.61 18.97 19.50 118,317 +0.33(+1.72%)
Apr 05, 2017 19.27 20.11 18.85 19.17 268,498 -0.04(-0.21%)
Apr 04, 2017 19.38 20.04 19.14 19.21 220,942 -0.30(-1.54%)
Apr 03, 2017 20.14 20.33 19.48 19.51 193,396 -0.63(-3.13%)
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%)
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.