FinancialContent is the trusted provider of stock market information to the media industry.
FTD COMPANIES RG (NQ: FTD)
5.420 USD  -0.190 (-3.39%)
Official Closing Price  /  Updated: 8:00 PM EDT, Jun 22, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 22, 2018 5.630 5.701 5.310 5.420 2,245,429 -0.19(-3.39%)
Jun 21, 2018 5.630 5.750 5.350 5.610 253,709 -0.01(-0.18%)
Jun 20, 2018 5.580 5.760 5.510 5.620 199,643 +0.04(+0.72%)
Jun 19, 2018 5.600 5.690 5.510 5.580 178,412 -0.06(-1.06%)
Jun 18, 2018 5.900 6.030 5.590 5.640 201,408 -0.30(-5.05%)
Jun 15, 2018 5.990 5.990 5.940 315,807 -0.05(-0.83%)
Jun 14, 2018 5.790 6.020 5.680 5.990 185,452 +0.24(+4.17%)
Jun 13, 2018 5.890 5.980 5.650 5.750 146,165 -0.13(-2.21%)
Jun 12, 2018 6.270 6.400 5.840 5.880 173,698 -0.37(-5.92%)
Jun 11, 2018 6.220 6.310 6.180 6.250 204,286 +0.05(+0.81%)
Jun 08, 2018 6.140 6.350 6.090 6.200 157,589 +0.03(+0.49%)
Jun 07, 2018 5.910 6.340 5.800 6.170 254,889 +0.27(+4.58%)
Jun 06, 2018 5.640 5.995 5.610 5.900 249,426 +0.26(+4.61%)
Jun 05, 2018 5.170 5.670 5.100 5.640 300,298 +0.46(+8.88%)
Jun 04, 2018 5.540 5.710 5.060 5.180 328,870 -0.36(-6.50%)
Jun 01, 2018 5.730 6.002 5.490 5.540 223,277 -0.16(-2.81%)
May 31, 2018 6.060 6.140 5.660 5.700 417,890 -0.34(-5.63%)
May 30, 2018 5.970 6.120 5.840 6.040 173,593 +0.09(+1.51%)
May 29, 2018 5.840 6.045 5.760 5.950 225,648 +0.07(+1.19%)
May 25, 2018 5.880 5.880 5.880 0 -0.14(-2.33%)
May 24, 2018 5.700 6.070 5.600 6.020 197,397 +0.30(+5.24%)
May 23, 2018 5.420 5.840 4.900 5.720 258,712 +0.27(+4.95%)
May 22, 2018 5.300 5.510 5.260 5.450 205,272 +0.18(+3.42%)
May 21, 2018 5.270 5.600 5.190 5.270 260,691 +0.02(+0.38%)
May 18, 2018 5.270 5.380 5.170 5.250 243,298 -0.01(-0.19%)
May 17, 2018 4.920 5.275 4.870 5.260 381,316 +0.34(+6.91%)
May 16, 2018 4.730 5.090 4.677 4.920 412,016 +0.20(+4.24%)
May 15, 2018 4.890 4.940 4.510 4.720 487,330 -0.18(-3.67%)
May 14, 2018 4.760 4.940 4.690 4.900 388,186 +0.13(+2.73%)
May 11, 2018 5.170 5.230 4.660 4.770 487,109 -0.43(-8.18%)
May 10, 2018 5.250 5.565 5.190 5.195 390,928 -0.06(-1.24%)
May 09, 2018 6.090 6.460 5.320 5.260 652,273 -0.81(-13.34%)
May 08, 2018 6.000 6.180 5.920 6.070 503,724 +0.06(+1.00%)
May 07, 2018 6.090 6.230 5.870 6.010 435,516 -0.34(-5.35%)
May 04, 2018 6.310 6.630 6.310 6.350 188,829 -0.07(-1.09%)
May 03, 2018 6.270 6.580 6.150 6.420 278,141 +0.12(+1.90%)
May 02, 2018 6.240 6.480 6.050 6.300 224,502 +0.04(+0.64%)
May 01, 2018 6.410 6.460 6.160 6.260 229,710 -0.18(-2.80%)
Apr 30, 2018 6.530 6.710 6.350 6.440 255,558 -0.06(-0.92%)
Apr 27, 2018 6.180 6.650 6.140 6.500 324,495 +0.30(+4.84%)
Apr 26, 2018 6.110 6.220 5.721 6.200 218,821 +0.12(+1.97%)
Apr 25, 2018 5.910 6.170 5.790 6.080 372,826 +0.15(+2.53%)
Apr 24, 2018 6.040 6.040 5.805 5.930 361,189 -0.08(-1.33%)
Apr 23, 2018 6.200 6.235 5.970 6.010 256,956 -0.24(-3.84%)
Apr 20, 2018 6.660 6.660 6.210 6.250 275,831 -0.41(-6.16%)
Apr 19, 2018 6.510 6.680 6.300 6.660 287,876 +0.21(+3.26%)
Apr 18, 2018 6.440 6.590 6.320 6.450 309,038 +0.01(+0.16%)
Apr 17, 2018 6.240 6.590 6.200 6.440 499,858 +0.19(+3.04%)
Apr 16, 2018 5.550 6.350 5.550 6.250 625,860 +0.79(+14.47%)
Apr 13, 2018 5.660 5.790 5.365 5.460 338,982 -0.21(-3.70%)
Apr 12, 2018 5.350 5.790 5.327 5.670 326,469 +0.45(+8.62%)
Apr 11, 2018 5.370 5.673 5.200 5.220 399,302 -0.20(-3.69%)
Apr 10, 2018 5.020 5.480 4.950 5.420 509,298 +0.52(+10.61%)
Apr 09, 2018 5.120 5.120 4.500 4.900 810,641 -0.20(-3.92%)
Apr 06, 2018 4.460 5.170 4.460 5.100 569,481 +0.60(+13.33%)
Apr 05, 2018 4.330 4.510 4.261 4.500 499,001 +0.18(+4.17%)
Apr 04, 2018 3.800 4.450 3.780 4.320 582,403 +0.50(+13.09%)
Apr 03, 2018 3.610 3.920 3.460 3.820 557,410 +0.25(+7.00%)
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