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 (%)
Sep 30, 2014 34.00 34.34 33.41 34.11 189,135 +0.10(+0.29%)
Sep 29, 2014 33.70 34.31 33.70 34.01 108,508 -0.01(-0.03%)
Sep 26, 2014 34.23 35.21 33.90 34.02 106,097 -0.17(-0.50%)
Sep 25, 2014 34.97 35.96 34.12 34.19 132,731 -0.83(-2.37%)
Sep 24, 2014 35.04 35.38 34.64 35.02 144,437 +0.11(+0.32%)
Sep 23, 2014 34.58 35.91 34.27 34.91 222,777 +0.32(+0.93%)
Sep 22, 2014 34.73 34.96 33.96 34.59 142,172 -0.40(-1.14%)
Sep 19, 2014 34.78 35.17 34.44 34.99 547,116 +0.31(+0.89%)
Sep 18, 2014 35.14 36.00 34.55 34.68 121,635 -0.54(-1.52%)
Sep 17, 2014 34.32 35.57 34.20 35.22 331,227 +0.96(+2.79%)
Sep 16, 2014 33.40 34.34 33.26 34.26 159,663 +0.72(+2.15%)
Sep 15, 2014 33.73 34.06 33.20 33.54 211,414 -0.28(-0.83%)
Sep 12, 2014 33.82 34.00 33.43 33.82 125,787 +0.07(+0.21%)
Sep 11, 2014 32.42 33.92 32.07 33.75 79,800 +1.08(+3.31%)
Sep 10, 2014 32.69 32.69 32.45 32.67 44,621 +0.08(+0.25%)
Sep 09, 2014 33.15 33.42 32.39 32.59 62,840 -0.71(-2.13%)
Sep 08, 2014 33.12 33.45 32.73 33.30 50,914 +0.19(+0.57%)
Sep 05, 2014 32.98 33.30 32.84 33.11 44,984 -0.03(-0.09%)
Sep 04, 2014 33.03 33.37 32.97 33.14 34,219 +0.27(+0.82%)
Sep 03, 2014 33.54 33.54 32.73 32.87 57,487 -0.63(-1.88%)
Sep 02, 2014 33.36 33.62 32.78 33.50 71,541 +0.38(+1.15%)
Aug 29, 2014 33.05 33.12 33.12 33.12 58,900 +0.09(+0.27%)
Aug 28, 2014 33.32 33.52 32.60 33.03 98,731 -0.39(-1.17%)
Aug 27, 2014 33.51 33.61 33.25 33.42 67,268 -0.13(-0.39%)
Aug 26, 2014 33.29 33.65 33.29 33.55 71,101 +0.34(+1.02%)
Aug 25, 2014 33.35 33.50 32.86 33.21 52,969 -0.05(-0.15%)
Aug 22, 2014 33.17 33.17 32.73 33.26 69,399 +0.00(+0.00%)
Aug 21, 2014 33.02 33.61 32.77 33.26 78,963 +0.13(+0.39%)
Aug 20, 2014 33.02 33.42 32.76 33.13 82,823 +0.03(+0.09%)
Aug 19, 2014 33.37 33.82 32.98 33.10 115,981 -0.22(-0.66%)
Aug 18, 2014 32.56 33.53 32.04 33.32 192,003 +0.76(+2.33%)
Aug 15, 2014 33.09 33.44 32.27 32.56 195,904 -0.19(-0.58%)
Aug 14, 2014 32.20 32.99 32.08 32.75 103,103 +0.63(+1.96%)
Aug 13, 2014 31.90 32.36 31.33 32.12 174,137 +0.16(+0.50%)
Aug 12, 2014 31.96 32.08 31.60 31.96 75,186 -0.03(-0.09%)
Aug 11, 2014 32.09 32.33 31.88 31.99 111,382 +0.07(+0.22%)
Aug 08, 2014 31.80 32.34 31.80 31.92 96,804 +0.30(+0.95%)
Aug 07, 2014 31.95 32.58 31.44 31.62 83,592 -0.31(-0.97%)
Aug 06, 2014 31.66 32.36 31.42 31.93 133,689 +0.07(+0.22%)
Aug 05, 2014 31.76 32.24 31.25 31.86 139,839 -0.08(-0.25%)
Aug 04, 2014 32.03 32.23 31.59 31.94 86,204 -0.25(-0.78%)
Aug 01, 2014 33.08 33.08 31.61 32.19 161,647 -0.75(-2.28%)
Jul 31, 2014 32.39 33.61 32.20 32.94 213,263 -0.34(-1.02%)
Jul 30, 2014 31.79 34.31 31.72 33.28 781,599 +3.74(+12.66%)
Jul 29, 2014 29.82 29.88 29.43 29.54 123,292 -0.11(-0.37%)
Jul 28, 2014 29.77 29.97 29.45 29.65 77,166 -0.24(-0.80%)
Jul 25, 2014 29.79 30.07 29.70 29.89 100,084 -0.15(-0.50%)
Jul 24, 2014 30.21 30.89 29.72 30.04 109,897 +0.03(+0.10%)
Jul 23, 2014 30.46 30.48 29.56 30.01 108,239 -0.09(-0.30%)
Jul 22, 2014 30.67 30.71 30.01 30.10 73,142 -0.41(-1.34%)
Jul 21, 2014 30.34 30.93 29.51 30.51 75,003 +0.14(+0.46%)
Jul 18, 2014 29.98 30.56 29.53 30.37 151,482 +0.36(+1.20%)
Jul 17, 2014 30.54 30.68 29.95 30.01 132,507 -0.57(-1.86%)
Jul 16, 2014 31.15 31.15 30.43 30.58 82,067 -0.48(-1.55%)
Jul 15, 2014 31.50 31.54 30.81 31.06 75,609 -0.39(-1.24%)
Jul 14, 2014 31.82 31.87 31.17 31.45 88,966 +0.02(+0.06%)
Jul 11, 2014 31.32 31.51 30.88 31.43 70,503 +0.12(+0.38%)
Jul 10, 2014 30.86 31.71 30.81 31.31 101,514 -0.13(-0.41%)
Jul 09, 2014 31.11 31.58 30.83 31.44 96,354 +0.37(+1.19%)
Jul 08, 2014 31.58 31.99 30.82 31.07 135,040 -0.64(-2.02%)
Jul 07, 2014 32.07 32.10 31.52 31.71 94,702 -0.54(-1.67%)
Jul 03, 2014 32.14 32.25 32.25 32.25 64,900 +0.33(+1.03%)
Jul 02, 2014 32.25 32.44 31.88 31.92 65,953 -0.36(-1.12%)
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.