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 (%)
Nov 30, 2017 7.090 7.160 6.660 6.740 492,624 -0.36(-5.07%)
Nov 29, 2017 6.950 7.329 6.950 7.100 261,005 +0.16(+2.31%)
Nov 28, 2017 7.070 7.070 6.780 6.940 283,029 -0.07(-1.00%)
Nov 27, 2017 6.990 7.190 6.920 7.010 249,959 +0.02(+0.29%)
Nov 24, 2017 7.080 7.195 6.830 6.990 91,584 -0.13(-1.83%)
Nov 22, 2017 6.760 7.320 6.760 7.120 225,723 +0.30(+4.40%)
Nov 21, 2017 7.290 7.500 6.780 6.820 280,909 -0.44(-6.06%)
Nov 20, 2017 7.830 7.990 7.150 7.260 223,727 -0.50(-6.44%)
Nov 17, 2017 7.600 7.870 7.526 7.760 188,770 +0.15(+1.97%)
Nov 16, 2017 7.100 7.730 7.100 7.610 277,137 +0.56(+7.94%)
Nov 15, 2017 7.140 7.230 6.930 7.050 245,202 -0.16(-2.22%)
Nov 14, 2017 7.590 7.590 7.130 7.210 285,405 -0.38(-5.01%)
Nov 13, 2017 8.050 8.164 7.380 7.590 468,034 -0.50(-6.18%)
Nov 10, 2017 9.790 9.890 8.050 8.090 552,861 -1.71(-17.45%)
Nov 09, 2017 8.750 10.23 8.750 9.800 967,294 +0.28(+2.94%)
Nov 08, 2017 9.930 10.29 9.390 9.520 593,599 -0.59(-5.84%)
Nov 07, 2017 10.85 10.85 10.05 10.11 240,509 -0.68(-6.30%)
Nov 06, 2017 10.44 10.92 10.24 10.79 252,593 +0.44(+4.25%)
Nov 03, 2017 10.58 10.58 10.32 10.35 129,372 -0.22(-2.08%)
Nov 02, 2017 10.61 10.72 10.42 10.57 143,167 -0.05(-0.47%)
Nov 01, 2017 10.93 11.00 10.49 10.62 104,794 -0.18(-1.67%)
Oct 31, 2017 10.87 10.98 10.70 10.80 202,578 -0.06(-0.55%)
Oct 30, 2017 10.75 11.09 10.60 10.86 281,872 +0.05(+0.46%)
Oct 27, 2017 11.28 11.29 10.81 10.81 250,094 -0.49(-4.34%)
Oct 26, 2017 11.61 11.62 11.22 11.30 120,217 -0.24(-2.08%)
Oct 25, 2017 11.29 11.72 11.07 11.54 199,881 +0.22(+1.94%)
Oct 24, 2017 11.66 11.75 11.35 11.32 147,400 -0.33(-2.83%)
Oct 23, 2017 11.61 11.76 11.22 11.65 364,769 +0.03(+0.26%)
Oct 20, 2017 11.71 12.10 11.53 11.62 166,363 +0.06(+0.52%)
Oct 19, 2017 11.83 11.84 11.49 11.56 130,922 -0.33(-2.78%)
Oct 18, 2017 12.26 12.37 11.84 11.89 103,020 -0.28(-2.30%)
Oct 17, 2017 12.43 12.54 12.13 12.17 104,591 -0.27(-2.17%)
Oct 16, 2017 12.34 12.71 12.34 12.44 156,081 +0.05(+0.40%)
Oct 13, 2017 12.59 12.70 12.34 12.39 125,330 -0.12(-0.96%)
Oct 12, 2017 12.82 12.97 12.44 12.51 87,806 -0.40(-3.10%)
Oct 11, 2017 13.27 13.29 12.86 12.91 120,832 -0.31(-2.34%)
Oct 10, 2017 13.25 13.32 13.14 13.22 85,504 +0.08(+0.61%)
Oct 09, 2017 13.67 13.67 13.09 13.14 61,202 -0.45(-3.31%)
Oct 06, 2017 13.44 13.67 13.33 13.59 116,801 +0.19(+1.42%)
Oct 05, 2017 13.30 13.60 13.20 13.40 87,439 +0.16(+1.21%)
Oct 04, 2017 13.57 13.61 13.14 13.24 85,716 -0.30(-2.22%)
Oct 03, 2017 13.38 13.58 13.24 13.54 111,797 +0.25(+1.88%)
Oct 02, 2017 13.14 13.49 12.97 13.29 156,746 +0.25(+1.92%)
Sep 29, 2017 13.01 13.29 12.85 13.04 165,478 +0.02(+0.15%)
Sep 28, 2017 13.42 13.50 12.96 13.02 156,774 -0.39(-2.91%)
Sep 27, 2017 13.47 13.65 13.13 13.41 184,606 +0.07(+0.52%)
Sep 26, 2017 13.39 13.53 13.00 13.34 109,176 +0.03(+0.23%)
Sep 25, 2017 13.06 13.35 13.03 13.31 111,362 +0.23(+1.76%)
Sep 22, 2017 13.00 13.31 12.98 13.08 76,468 +0.08(+0.62%)
Sep 21, 2017 13.14 13.17 12.89 13.00 96,212 -0.15(-1.14%)
Sep 20, 2017 13.12 13.30 13.00 13.15 150,286 -0.02(-0.15%)
Sep 19, 2017 13.20 13.21 13.04 13.17 138,699 -0.04(-0.30%)
Sep 18, 2017 13.71 13.72 13.06 13.21 186,827 -0.48(-3.51%)
Sep 15, 2017 13.66 13.77 13.28 13.69 306,102 +0.07(+0.51%)
Sep 14, 2017 13.73 13.74 13.44 13.62 77,698 -0.11(-0.80%)
Sep 13, 2017 13.75 13.95 13.60 13.73 110,106 -0.01(-0.07%)
Sep 12, 2017 13.59 13.92 13.59 13.74 147,309 +0.24(+1.78%)
Sep 11, 2017 13.30 13.57 13.27 13.50 105,569 +0.26(+1.96%)
Sep 08, 2017 13.42 13.42 13.11 13.24 78,052 -0.14(-1.05%)
Sep 07, 2017 13.08 13.48 12.98 13.38 208,792 +0.33(+2.53%)
Sep 06, 2017 13.58 13.58 12.98 13.05 199,316 -0.43(-3.19%)
Sep 05, 2017 13.72 13.75 13.23 13.48 172,617 -0.29(-2.11%)
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.