FinancialContent is the trusted provider of stock market information to the media industry.
Ftd Companies (NQ: FTD)
0.7501 USD  -0.0700 (-8.54%)
Official Closing Price  /  Updated: 6:50 PM EDT, Mar 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More