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 31, 2014 35.60 35.74 34.65 35.18 189,790 +0.38(+1.09%)
Oct 30, 2014 34.53 34.80 34.07 34.80 73,656 +0.20(+0.58%)
Oct 29, 2014 34.90 34.90 34.17 34.60 112,932 -0.30(-0.86%)
Oct 28, 2014 34.87 35.12 32.34 34.90 175,539 -0.04(-0.11%)
Oct 27, 2014 33.64 35.00 33.77 34.94 139,150 +1.17(+3.46%)
Oct 24, 2014 33.64 33.96 33.22 33.77 101,372 +0.02(+0.06%)
Oct 23, 2014 32.88 33.95 32.88 33.75 143,068 +1.35(+4.17%)
Oct 22, 2014 32.70 33.10 32.21 32.40 166,448 +0.04(+0.12%)
Oct 21, 2014 32.34 32.72 32.24 32.36 100,829 +0.09(+0.28%)
Oct 20, 2014 31.78 31.78 31.77 32.27 93,606 +0.29(+0.91%)
Oct 17, 2014 32.56 32.56 31.14 31.98 132,037 -0.13(-0.40%)
Oct 16, 2014 32.21 32.80 31.79 32.11 122,873 -0.47(-1.44%)
Oct 15, 2014 32.33 33.10 31.99 32.58 199,270 -0.21(-0.64%)
Oct 14, 2014 33.10 33.42 32.59 32.79 88,036 -0.01(-0.03%)
Oct 13, 2014 33.22 33.46 32.58 32.80 94,007 -0.29(-0.88%)
Oct 10, 2014 32.88 33.38 32.22 33.09 157,532 -0.08(-0.24%)
Oct 09, 2014 34.20 34.20 33.15 33.17 131,070 -0.96(-2.81%)
Oct 08, 2014 33.73 34.21 33.65 34.13 250,610 +0.24(+0.71%)
Oct 07, 2014 34.03 34.75 33.68 33.89 195,676 -0.17(-0.50%)
Oct 06, 2014 34.33 34.57 34.02 34.06 124,603 -0.25(-0.73%)
Oct 03, 2014 34.67 35.04 34.30 34.31 55,112 +0.04(+0.12%)
Oct 02, 2014 34.11 34.48 33.66 34.27 107,974 +0.26(+0.76%)
Oct 01, 2014 33.97 34.08 33.20 34.01 168,648 -0.10(-0.29%)
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%)
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.