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 (%)
Oct 30, 2015 28.43 28.56 28.19 28.32 78,350 -0.13(-0.46%)
Oct 29, 2015 28.61 28.75 27.66 28.45 107,101 -0.19(-0.66%)
Oct 28, 2015 28.62 28.94 28.38 28.64 107,152 +0.16(+0.56%)
Oct 27, 2015 28.72 28.80 28.14 28.48 157,696 -0.29(-1.01%)
Oct 26, 2015 28.80 28.87 28.62 28.77 67,784 +0.03(+0.10%)
Oct 23, 2015 29.14 29.74 28.54 28.74 249,152 -0.11(-0.38%)
Oct 22, 2015 28.98 29.29 28.77 28.85 102,477 +0.11(+0.38%)
Oct 21, 2015 29.21 29.22 28.51 28.74 82,609 -0.33(-1.14%)
Oct 20, 2015 29.01 29.27 28.26 29.07 92,610 +0.05(+0.17%)
Oct 19, 2015 28.50 29.20 28.47 29.02 192,145 +0.44(+1.54%)
Oct 16, 2015 29.05 29.07 28.43 28.58 97,711 -0.38(-1.31%)
Oct 15, 2015 28.76 29.00 27.92 28.96 149,323 +0.31(+1.08%)
Oct 14, 2015 30.07 30.27 28.56 28.65 95,836 -1.32(-4.40%)
Oct 13, 2015 29.90 30.34 29.51 29.97 162,926 -0.14(-0.46%)
Oct 12, 2015 29.99 30.23 29.78 30.11 114,520 +0.19(+0.64%)
Oct 09, 2015 29.96 30.08 29.68 29.92 48,727 +0.09(+0.30%)
Oct 08, 2015 29.91 30.10 29.70 29.83 167,791 -0.22(-0.73%)
Oct 07, 2015 29.87 30.14 29.40 30.05 222,756 +0.39(+1.31%)
Oct 06, 2015 29.98 30.18 29.42 29.66 91,729 -0.31(-1.03%)
Oct 05, 2015 30.19 30.25 29.71 29.97 92,696 +0.03(+0.10%)
Oct 02, 2015 29.69 30.03 29.47 29.94 116,009 +0.01(+0.03%)
Oct 01, 2015 29.88 30.14 29.56 29.93 108,719 +0.13(+0.44%)
Sep 30, 2015 29.28 29.95 29.28 29.80 161,209 +0.59(+2.02%)
Sep 29, 2015 28.70 29.72 28.63 29.21 296,153 +1.05(+3.73%)
Sep 28, 2015 29.05 29.05 28.02 28.16 99,941 -0.94(-3.23%)
Sep 25, 2015 29.28 29.57 29.00 29.10 101,672 +0.09(+0.31%)
Sep 24, 2015 28.57 29.22 28.57 29.01 113,340 +0.24(+0.83%)
Sep 23, 2015 29.00 29.12 28.47 28.77 63,766 -0.12(-0.42%)
Sep 22, 2015 29.47 29.66 28.62 28.89 116,288 -0.88(-2.96%)
Sep 21, 2015 29.99 30.32 29.39 29.77 82,077 -0.05(-0.17%)
Sep 18, 2015 29.94 30.55 29.67 29.82 337,676 -0.55(-1.81%)
Sep 17, 2015 30.36 30.79 30.02 30.37 118,315 +0.03(+0.10%)
Sep 16, 2015 29.87 30.43 29.41 30.34 233,908 +0.48(+1.61%)
Sep 15, 2015 29.18 30.08 28.82 29.86 162,234 +0.77(+2.65%)
Sep 14, 2015 29.00 29.34 28.58 29.09 171,790 +0.17(+0.59%)
Sep 11, 2015 28.53 29.05 28.53 28.92 170,057 +0.17(+0.59%)
Sep 10, 2015 28.67 28.83 28.58 28.75 71,882 -0.07(-0.24%)
Sep 09, 2015 29.07 29.23 28.71 28.82 80,492 +0.05(+0.17%)
Sep 08, 2015 29.51 29.66 28.76 28.77 100,418 -0.32(-1.10%)
Sep 04, 2015 29.64 29.09 29.09 29.09 67,700 -0.90(-3.00%)
Sep 03, 2015 29.56 30.15 29.56 29.99 243,168 +0.46(+1.56%)
Sep 02, 2015 29.88 30.00 29.41 29.53 73,442 -0.02(-0.07%)
Sep 01, 2015 29.35 30.03 29.31 29.55 149,019 -0.34(-1.14%)
Aug 31, 2015 29.13 30.17 28.98 29.89 202,127 +0.62(+2.12%)
Aug 28, 2015 29.49 30.26 28.93 29.27 161,248 -0.42(-1.41%)
Aug 27, 2015 29.61 30.48 29.20 29.69 104,776 +0.28(+0.95%)
Aug 26, 2015 28.90 29.49 28.45 29.41 129,317 +1.18(+4.18%)
Aug 25, 2015 29.46 29.50 28.22 28.23 213,968 -0.43(-1.50%)
Aug 24, 2015 28.14 29.44 28.14 28.66 185,295 -0.79(-2.68%)
Aug 21, 2015 29.31 30.16 29.30 29.45 178,907 -0.29(-0.98%)
Aug 20, 2015 30.27 30.33 29.70 29.74 119,789 -0.81(-2.65%)
Aug 19, 2015 30.55 30.98 30.44 30.55 105,003 -0.31(-1.00%)
Aug 18, 2015 30.48 31.99 30.05 30.86 205,979 +0.31(+1.01%)
Aug 17, 2015 29.91 30.71 29.53 30.55 159,543 +0.51(+1.70%)
Aug 14, 2015 29.31 30.26 29.25 30.04 115,793 +0.61(+2.07%)
Aug 13, 2015 29.84 29.98 29.25 29.43 66,664 -0.34(-1.14%)
Aug 12, 2015 29.72 30.08 29.33 29.77 167,818 -0.13(-0.43%)
Aug 11, 2015 29.70 30.14 29.62 29.90 136,379 -0.07(-0.23%)
Aug 10, 2015 30.07 30.18 29.72 29.97 131,152 +0.07(+0.23%)
Aug 07, 2015 30.22 30.35 29.77 29.90 237,154 -0.48(-1.58%)
Aug 06, 2015 30.29 31.00 29.53 30.38 276,232 +1.08(+3.69%)
Aug 05, 2015 28.86 29.34 28.86 29.30 89,411 +0.54(+1.88%)
Aug 04, 2015 29.06 29.21 28.67 28.76 59,712 -0.23(-0.79%)
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.