FinancialContent is the trusted provider of stock market information to the media industry.
Ftd Companies (NQ: FTD)
2.720 USD  +0.040 (+1.49%)
Streaming Delayed Price  /  Updated: 2:17 PM EDT, Sep 25, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 24, 2018 2.750 2.790 2.600 2.680 223,619 -0.07(-2.55%)
Sep 21, 2018 2.980 3.030 2.720 2.750 554,600 -0.24(-8.03%)
Sep 20, 2018 2.980 3.130 2.960 2.990 194,286 +0.03(+1.01%)
Sep 19, 2018 2.940 3.100 2.930 2.960 316,708 +0.02(+0.68%)
Sep 18, 2018 2.960 3.130 2.930 2.940 496,800 -0.02(-0.68%)
Sep 17, 2018 2.600 3.020 2.590 2.960 3,114,511 +0.33(+12.55%)
Sep 14, 2018 2.810 2.890 2.610 2.630 587,200 -0.17(-6.07%)
Sep 13, 2018 2.880 2.930 2.760 2.800 390,011 -0.10(-3.45%)
Sep 12, 2018 3.160 3.170 2.880 2.900 606,709 -0.25(-7.94%)
Sep 11, 2018 3.100 3.240 3.100 3.150 178,791 -0.01(-0.32%)
Sep 10, 2018 3.290 3.350 3.030 3.160 804,600 -0.49(-13.42%)
Sep 07, 2018 3.540 3.690 3.470 3.650 82,300 +0.10(+2.82%)
Sep 06, 2018 3.560 3.590 3.520 3.550 73,363 -0.06(-1.66%)
Sep 05, 2018 3.640 3.700 3.480 3.610 123,637 -0.04(-1.10%)
Sep 04, 2018 3.590 3.720 3.530 3.650 120,369 +0.07(+1.96%)
Aug 31, 2018 3.580 3.580 3.580 0 +0.08(+2.29%)
Aug 30, 2018 3.510 3.590 3.450 3.500 76,143 -0.03(-0.85%)
Aug 29, 2018 3.700 3.710 3.510 3.530 219,059 -0.18(-4.85%)
Aug 28, 2018 3.730 3.765 3.670 3.710 46,070 +0.02(+0.54%)
Aug 27, 2018 3.800 3.880 3.640 3.690 75,972 -0.08(-2.12%)
Aug 24, 2018 3.780 3.900 3.720 3.770 118,500 +0.00(+0.00%)
Aug 23, 2018 3.930 3.930 3.760 3.770 73,614 -0.13(-3.33%)
Aug 22, 2018 3.830 3.980 3.810 3.900 97,950 +0.10(+2.63%)
Aug 21, 2018 3.800 3.900 3.700 3.800 144,714 +0.01(+0.26%)
Aug 20, 2018 3.790 3.890 3.760 3.790 110,970 -0.01(-0.26%)
Aug 17, 2018 3.740 3.880 3.680 3.800 80,900 +0.05(+1.33%)
Aug 16, 2018 3.910 4.100 3.700 3.750 219,441 -0.16(-4.09%)
Aug 15, 2018 4.050 4.060 3.801 3.910 148,120 -0.19(-4.63%)
Aug 14, 2018 4.250 4.290 4.060 4.100 209,131 -0.16(-3.76%)
Aug 13, 2018 4.000 4.340 3.350 4.260 370,717 +0.25(+6.23%)
Aug 10, 2018 3.770 4.140 3.730 4.010 310,100 +0.27(+7.22%)
Aug 09, 2018 3.300 3.799 3.300 3.740 394,112 +0.38(+11.31%)
Aug 08, 2018 3.410 3.460 3.300 3.360 212,710 -0.03(-0.88%)
Aug 07, 2018 3.350 3.430 3.320 3.390 87,244 +0.03(+0.89%)
Aug 06, 2018 3.300 3.365 3.260 3.360 157,201 +0.04(+1.20%)
Aug 03, 2018 3.430 3.540 3.260 3.320 308,900 -0.09(-2.64%)
Aug 02, 2018 3.620 3.680 3.380 3.410 243,546 -0.21(-5.80%)
Aug 01, 2018 3.590 3.710 3.530 3.620 303,234 +0.01(+0.28%)
Jul 31, 2018 3.520 3.670 3.510 3.610 241,986 +0.06(+1.69%)
Jul 30, 2018 3.370 3.655 3.370 3.550 234,050 +0.17(+5.03%)
Jul 27, 2018 3.520 3.550 3.290 3.380 252,800 -0.16(-4.52%)
Jul 26, 2018 3.600 3.656 3.410 3.540 334,529 +0.00(+0.00%)
Jul 25, 2018 3.450 3.560 3.250 3.540 349,884 +0.11(+3.21%)
Jul 24, 2018 3.709 3.360 3.430 557,954 -0.21(-5.77%)
Jul 23, 2018 3.700 3.740 3.500 3.640 526,124 +0.00(+0.00%)
Jul 20, 2018 3.920 3.970 3.600 3.640 1,237,470 -0.88(-19.47%)
Jul 19, 2018 4.460 4.550 4.338 4.520 138,499 +0.06(+1.35%)
Jul 18, 2018 4.700 4.700 4.440 4.460 118,123 -0.18(-3.88%)
Jul 17, 2018 4.470 4.710 4.440 4.640 191,263 +0.15(+3.34%)
Jul 16, 2018 4.430 4.550 4.430 4.490 75,197 +0.06(+1.35%)
Jul 13, 2018 4.480 4.650 4.250 4.430 232,307 -0.07(-1.56%)
Jul 12, 2018 4.560 4.560 4.330 4.500 180,972 -0.04(-0.88%)
Jul 11, 2018 4.490 4.630 4.450 4.540 157,991 +0.00(+0.00%)
Jul 10, 2018 4.820 4.820 4.450 4.540 261,578 -0.31(-6.39%)
Jul 09, 2018 4.910 4.910 4.630 4.850 168,864 -0.06(-1.22%)
Jul 06, 2018 4.940 4.990 4.870 4.910 85,354 -0.02(-0.41%)
Jul 05, 2018 4.890 5.000 4.830 4.930 126,790 +0.03(+0.61%)
Jul 03, 2018 4.900 4.900 4.900 0 +0.00(+0.00%)
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