FinancialContent is the trusted provider of stock market information to the media industry.
Ftd Companies (NQ: FTD)
1.680 USD  -0.040 (-2.33%)
Official Closing Price  /  Updated: 4:28 PM EST, Dec 11, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 10, 2018 1.900 1.904 1.697 1.720 154,094 -0.12(-6.52%)
Dec 07, 2018 1.860 1.920 1.720 1.840 244,200 -0.01(-0.54%)
Dec 06, 2018 1.870 1.870 1.770 1.850 74,175 +0.01(+0.54%)
Dec 04, 2018 1.970 2.040 1.800 1.840 164,100 -0.12(-6.12%)
Dec 03, 2018 2.200 2.220 1.960 1.960 262,754 -0.16(-7.55%)
Nov 30, 2018 2.230 2.250 2.120 2.120 132,900 -0.12(-5.36%)
Nov 29, 2018 2.200 2.250 2.170 2.240 95,030 +0.03(+1.36%)
Nov 28, 2018 2.170 2.240 2.150 2.210 161,022 +0.06(+2.79%)
Nov 27, 2018 2.200 2.220 2.150 2.150 137,316 -0.06(-2.71%)
Nov 26, 2018 2.270 2.300 2.200 2.210 199,937 -0.04(-1.78%)
Nov 23, 2018 2.410 2.410 2.250 2.250 77,200 -0.17(-7.02%)
Nov 21, 2018 2.420 2.420 2.420 0 +0.07(+2.98%)
Nov 20, 2018 2.390 2.450 2.340 2.350 155,729 -0.09(-3.69%)
Nov 19, 2018 2.630 2.630 2.400 2.440 212,094 -0.19(-7.22%)
Nov 16, 2018 2.510 2.650 2.470 2.630 62,300 +0.11(+4.37%)
Nov 15, 2018 2.500 2.610 2.440 2.520 110,715 +0.01(+0.40%)
Nov 14, 2018 2.620 2.760 2.440 2.510 121,129 -0.19(-7.04%)
Nov 13, 2018 2.650 2.850 2.620 2.700 235,887 +0.06(+2.27%)
Nov 12, 2018 2.660 2.870 2.500 2.640 210,377 -0.15(-5.38%)
Nov 09, 2018 2.750 2.950 2.720 2.790 373,400 -0.14(-4.78%)
Nov 08, 2018 2.210 2.940 2.070 2.930 1,241,976 +0.94(+47.24%)
Nov 07, 2018 2.080 2.110 1.990 1.990 291,691 -0.13(-6.13%)
Nov 06, 2018 2.160 2.190 2.090 2.120 60,087 -0.05(-2.30%)
Nov 05, 2018 2.260 2.270 2.120 2.170 50,880 -0.10(-4.41%)
Nov 02, 2018 2.180 2.350 2.180 2.270 123,800 +0.08(+3.65%)
Nov 01, 2018 1.990 2.240 1.990 2.190 213,377 +0.21(+10.61%)
Oct 31, 2018 2.110 2.204 1.980 1.980 107,956 -0.11(-5.26%)
Oct 30, 2018 2.160 2.230 2.055 2.090 95,942 -0.08(-3.69%)
Oct 29, 2018 2.360 2.420 2.130 2.170 151,183 -0.18(-7.66%)
Oct 26, 2018 2.400 2.430 2.290 2.350 45,400 -0.09(-3.69%)
Oct 25, 2018 2.450 2.480 2.335 2.440 46,424 +0.00(+0.00%)
Oct 24, 2018 2.470 2.770 2.410 2.440 110,713 -0.05(-2.01%)
Oct 23, 2018 2.360 2.540 2.310 2.490 83,550 +0.09(+3.75%)
Oct 22, 2018 2.300 2.440 2.300 2.400 100,501 +0.08(+3.45%)
Oct 19, 2018 2.430 2.440 2.260 2.320 216,000 -0.10(-4.13%)
Oct 18, 2018 2.330 2.740 2.330 2.420 248,582 +0.07(+2.98%)
Oct 17, 2018 2.370 2.400 2.320 2.350 115,501 -0.03(-1.26%)
Oct 16, 2018 2.280 2.410 2.280 2.380 176,679 +0.09(+3.93%)
Oct 15, 2018 2.320 2.320 2.200 2.290 206,681 -0.02(-0.87%)
Oct 12, 2018 2.200 2.330 2.190 2.310 127,200 +0.12(+5.48%)
Oct 11, 2018 2.210 2.399 2.160 2.190 281,555 -0.02(-0.90%)
Oct 10, 2018 2.270 2.360 2.180 2.210 122,025 -0.07(-3.07%)
Oct 09, 2018 2.300 2.410 2.260 2.280 130,246 -0.03(-1.30%)
Oct 08, 2018 2.320 2.390 2.240 2.310 73,948 -0.01(-0.43%)
Oct 05, 2018 2.380 2.420 2.230 2.320 166,000 -0.05(-2.11%)
Oct 04, 2018 2.490 2.550 2.330 2.370 215,315 -0.09(-3.66%)
Oct 03, 2018 2.330 2.490 2.310 2.460 308,876 +0.15(+6.49%)
Oct 02, 2018 2.430 2.555 2.210 2.310 341,191 -0.14(-5.71%)
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