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 (%)
Feb 28, 2019 1.740 1.760 1.730 1.740 40,654 -0.02(-1.14%)
Feb 27, 2019 1.750 1.760 1.680 1.760 60,206 +0.02(+1.15%)
Feb 26, 2019 1.750 1.770 1.740 1.740 34,513 -0.01(-0.57%)
Feb 25, 2019 1.880 1.890 1.700 1.750 193,685 -0.14(-7.41%)
Feb 22, 2019 1.820 1.930 1.795 1.890 115,900 +0.06(+3.28%)
Feb 21, 2019 1.960 1.970 1.770 1.830 304,650 -0.15(-7.58%)
Feb 20, 2019 2.000 2.030 1.970 1.980 135,438 -0.02(-1.00%)
Feb 19, 2019 2.040 2.050 1.980 2.000 177,794 -0.03(-1.48%)
Feb 15, 2019 2.090 2.090 2.020 2.030 63,100 -0.01(-0.49%)
Feb 14, 2019 2.040 2.130 2.030 2.040 89,243 -0.01(-0.48%)
Feb 13, 2019 2.000 2.080 1.970 2.050 273,504 +0.05(+2.50%)
Feb 12, 2019 1.960 2.080 1.960 2.000 126,898 +0.04(+2.04%)
Feb 11, 2019 2.050 2.050 1.950 1.960 141,295 -0.01(-0.51%)
Feb 08, 2019 2.030 2.090 1.965 1.970 387,100 -0.07(-3.43%)
Feb 07, 2019 2.100 2.200 2.000 2.040 159,921 -0.06(-2.86%)
Feb 06, 2019 2.050 2.137 2.000 2.100 321,435 -0.06(-2.78%)
Feb 05, 2019 2.200 2.220 2.150 2.160 190,634 -0.04(-1.82%)
Feb 04, 2019 2.280 2.369 2.180 2.200 72,149 -0.05(-2.22%)
Feb 01, 2019 2.590 2.590 2.230 2.250 232,800 -0.32(-12.45%)
Jan 31, 2019 2.460 2.570 2.460 2.570 72,090 +0.10(+4.05%)
Jan 30, 2019 2.420 2.600 2.370 2.470 230,198 +0.04(+1.65%)
Jan 29, 2019 2.460 2.470 2.300 2.430 342,868 -0.03(-1.22%)
Jan 28, 2019 2.430 2.460 2.310 2.460 166,151 +0.03(+1.23%)
Jan 25, 2019 2.415 2.470 2.328 2.430 107,300 +0.05(+2.10%)
Jan 24, 2019 2.350 2.415 2.257 2.380 129,457 +0.05(+2.15%)
Jan 23, 2019 2.460 2.489 2.270 2.330 122,461 -0.09(-3.72%)
Jan 22, 2019 2.230 2.430 2.200 2.420 204,161 +0.13(+5.68%)
Jan 18, 2019 2.170 2.300 2.090 2.290 259,100 +0.13(+6.02%)
Jan 17, 2019 2.110 2.230 2.020 2.160 111,047 +0.07(+3.35%)
Jan 16, 2019 1.990 2.110 1.945 2.090 112,353 +0.08(+3.98%)
Jan 15, 2019 1.920 2.010 1.885 2.010 42,851 +0.10(+5.24%)
Jan 14, 2019 2.120 2.140 1.890 1.910 54,669 -0.21(-9.91%)
Jan 11, 2019 2.010 2.150 1.950 2.120 95,500 +0.09(+4.43%)
Jan 10, 2019 1.990 2.120 1.860 2.030 454,504 +0.03(+1.50%)
Jan 09, 2019 1.750 2.050 1.750 2.000 231,905 +0.24(+13.64%)
Jan 08, 2019 1.650 1.790 1.580 1.760 130,831 +0.11(+6.67%)
Jan 07, 2019 1.670 1.750 1.590 1.650 51,137 +0.00(+0.00%)
Jan 04, 2019 1.480 1.710 1.480 1.650 161,900 +0.12(+7.84%)
Jan 03, 2019 1.490 1.580 1.410 1.530 91,584 +0.03(+2.00%)
Jan 02, 2019 1.490 1.590 1.400 1.500 43,053 +0.02(+1.35%)
Dec 31, 2018 1.540 1.630 1.445 1.480 185,700 +0.03(+2.07%)
Dec 28, 2018 1.450 1.550 1.450 1.450 166,700 +0.01(+0.69%)
Dec 27, 2018 1.540 1.610 1.410 1.440 183,402 -0.18(-11.11%)
Dec 26, 2018 1.580 1.660 1.530 1.620 266,607 +0.04(+2.53%)
Dec 24, 2018 1.550 1.640 1.500 1.580 38,500 -0.07(-4.24%)
Dec 21, 2018 1.570 1.660 1.500 1.650 355,100 +0.18(+12.24%)
Dec 20, 2018 1.500 1.520 1.440 1.470 88,895 -0.04(-2.65%)
Dec 19, 2018 1.470 1.555 1.470 1.510 73,576 +0.03(+2.03%)
Dec 18, 2018 1.560 1.630 1.450 1.480 359,691 +0.03(+2.07%)
Dec 17, 2018 1.540 1.620 1.390 1.450 528,312 -0.09(-5.84%)
Dec 14, 2018 1.560 1.610 1.520 1.540 87,300 -0.10(-6.10%)
Dec 13, 2018 1.680 1.710 1.630 1.640 88,722 -0.03(-1.80%)
Dec 12, 2018 1.680 1.720 1.600 1.670 46,444 -0.01(-0.60%)
Dec 11, 2018 1.840 1.900 1.670 1.680 131,218 -0.04(-2.33%)
Dec 10, 2018 1.900 1.904 1.697 1.720 154,094 -0.12(-6.52%)
Dec 07, 2018 1.860 1.920 1.720 1.840 244,200 -0.01(-0.54%)
Dec 06, 2018 1.870 1.870 1.770 1.850 74,175 +0.01(+0.54%)
Dec 04, 2018 1.970 2.040 1.800 1.840 164,100 -0.12(-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.