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 (%)
Apr 30, 2019 0.6200 0.7400 0.5900 0.7200 679,776 +0.10(+16.37%)
Apr 29, 2019 0.5900 0.6348 0.5501 0.6187 343,082 +0.05(+9.50%)
Apr 26, 2019 0.4780 0.5800 0.4700 0.5650 376,800 +0.10(+20.75%)
Apr 25, 2019 0.4750 0.4800 0.4500 0.4679 107,676 +0.01(+1.23%)
Apr 24, 2019 0.4800 0.4800 0.4622 0.4622 21,328 +0.00(+0.00%)
Apr 23, 2019 0.4770 0.5027 0.4620 0.4622 145,170 -0.02(-3.67%)
Apr 22, 2019 0.4800 0.5000 0.4621 0.4798 233,790 +0.04(+9.05%)
Apr 18, 2019 0.4651 0.4651 0.4200 0.4400 147,100 -0.00(-0.68%)
Apr 17, 2019 0.4976 0.5050 0.4340 0.4430 190,088 -0.05(-9.59%)
Apr 16, 2019 0.4900 0.5200 0.4700 0.4900 143,651 +0.00(+0.82%)
Apr 15, 2019 0.5500 0.5710 0.4800 0.4860 163,189 -0.04(-6.90%)
Apr 12, 2019 0.5556 0.5800 0.5201 0.5220 208,300 -0.01(-1.69%)
Apr 11, 2019 0.5583 0.5703 0.5300 0.5310 301,838 -0.02(-2.75%)
Apr 10, 2019 0.5517 0.5549 0.5451 0.5460 90,305 -0.01(-1.03%)
Apr 09, 2019 0.5866 0.6000 0.5400 0.5517 285,104 -0.02(-3.70%)
Apr 08, 2019 0.5927 0.6115 0.5555 0.5729 166,609 -0.02(-2.93%)
Apr 05, 2019 0.6276 0.6501 0.5400 0.5902 231,600 -0.05(-7.78%)
Apr 04, 2019 0.6000 0.7200 0.4300 0.6400 551,319 +0.06(+10.34%)
Apr 03, 2019 0.6700 0.7000 0.5500 0.5800 430,268 -0.08(-12.01%)
Apr 02, 2019 0.7000 0.7000 0.6010 0.6592 521,758 -0.01(-1.61%)
Apr 01, 2019 0.5200 0.6800 0.5000 0.6700 1,449,988 +0.16(+31.37%)
Mar 29, 2019 0.5100 0.5500 0.4900 0.5100 584,000 -0.05(-8.93%)
Mar 28, 2019 0.6000 0.6000 0.5600 0.5600 481,993 -0.06(-9.78%)
Mar 27, 2019 0.6539 0.6900 0.6160 0.6207 311,278 -0.03(-4.12%)
Mar 26, 2019 0.7240 0.7400 0.6431 0.6474 500,003 -0.07(-10.08%)
Mar 25, 2019 0.7500 0.7700 0.7200 0.7200 312,710 -0.03(-4.01%)
Mar 22, 2019 0.8300 0.8300 0.7401 0.7501 512,400 -0.07(-8.54%)
Mar 21, 2019 0.8500 0.8500 0.8000 0.8201 339,951 -0.06(-6.81%)
Mar 20, 2019 0.8800 0.9500 0.8471 0.8800 404,328 +0.00(+0.00%)
Mar 19, 2019 1.070 1.120 0.8000 0.8800 1,134,580 -0.21(-19.27%)
Mar 18, 2019 1.200 1.200 1.060 1.090 284,608 -0.09(-7.63%)
Mar 15, 2019 1.230 1.290 1.150 1.180 373,000 -0.08(-6.35%)
Mar 14, 2019 1.600 1.610 1.210 1.260 1,376,802 -0.37(-22.70%)
Mar 13, 2019 1.610 1.650 1.600 1.630 61,848 +0.02(+1.24%)
Mar 12, 2019 1.650 1.650 1.600 1.610 395,965 -0.02(-1.23%)
Mar 11, 2019 1.630 1.800 1.620 1.630 321,526 +0.01(+0.62%)
Mar 08, 2019 1.600 1.650 1.560 1.620 224,000 +0.01(+0.62%)
Mar 07, 2019 1.620 1.640 1.580 1.610 78,188 -0.01(-0.62%)
Mar 06, 2019 1.700 1.700 1.580 1.620 232,100 -0.06(-3.57%)
Mar 05, 2019 1.720 1.850 1.680 1.680 88,339 -0.03(-1.75%)
Mar 04, 2019 1.730 1.750 1.640 1.710 158,321 -0.02(-1.16%)
Mar 01, 2019 1.740 1.740 1.670 1.730 100,200 -0.01(-0.57%)
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%)
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.