FTD

FTD Companies, Inc. Historical Stock Prices

$28.48
*  
0.10
0.35%
Get FTD Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading FTD now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  28.37  28.69  28.24  28.48 96,671
05/27/2015 28.37 28.69 28.24 28.48 96,671
05/26/2015 28.34 28.5 27.85 28.38 141,198
05/22/2015 28.84 29.04 28.26 28.44 71,981
05/21/2015 28.87 29.18 28.6 28.84 105,880
05/20/2015 29.15 29.15 28.62 28.86 72,788
05/19/2015 29.14 29.65 29.08 29.14 131,970
05/18/2015 29.52 29.73 29.03 29.17 109,638
05/15/2015 29.28 29.495 28.5 29.49 126,112
05/14/2015 29.19 29.4 28.62 29.36 212,949
05/13/2015 28.92 29.16 28.61 29.11 204,927
05/12/2015 28.6 29.16 28.02 28.98 181,877
05/11/2015 28.92 29.5 28.81 28.82 142,547
05/08/2015 28.24 29.62 28.1 28.98 372,618
05/07/2015 26.85 27.65 26.68 27.45 254,059
05/06/2015 27.35 27.61 26.632 27.01 260,545
05/05/2015 27.82 28.07 27.15 27.36 197,578
05/04/2015 28.12 28.46 27.88 27.92 197,929
05/01/2015 28.58 28.79 28.14 28.15 142,321
04/30/2015 28.6 28.9 28.11 28.54 179,861
04/29/2015 29.35 29.57 28.2 28.76 235,493
04/28/2015 29.53 29.86 28.92 29.52 99,760
04/27/2015 29.54 29.98 29.44 29.51 110,439
04/24/2015 29.55 29.77 29.29 29.53 122,943
04/23/2015 29.49 29.77 29.32 29.42 169,887
04/22/2015 29.34 29.7 29.24 29.54 178,220
04/21/2015 29.44 29.44 29.09 29.32 159,720
04/20/2015 29.64 30.56 29.22 29.36 305,641
04/17/2015 29.23 29.53 29.11 29.51 300,922
04/16/2015 28.81 29.55 28.71 29.5 471,897
04/15/2015 28.83 29.02 28.63 28.83 196,020
04/14/2015 29.44 29.49 28.53 28.76 215,092
04/13/2015 29.18 29.51 29.18 29.42 254,987
04/10/2015 29.21 29.5 29.02 29.26 224,524
04/09/2015 29.24 29.45 28.9 29.07 180,702
04/08/2015 28.83 29.4799 28.83 29.23 134,599
04/07/2015 28.7 29.5 28.7 28.91 211,609
04/06/2015 29.04 29.41 28.39 28.75 158,129
04/02/2015 29.11 29.5 28.95 29.24 128,013
04/01/2015 29.83 29.83 28.7 29.11 385,553
03/31/2015 30.29 30.5 29.78 29.94 266,691
03/30/2015 30.37 30.68 29.67 30.41 170,383
03/27/2015 29.51 30.3 29.22 30.25 273,179
03/26/2015 30.07 30.54 29.31 29.47 193,211
03/25/2015 30.71 30.71 30.1 30.13 461,876
03/24/2015 30.45 30.71 30.45 30.69 163,564
03/23/2015 30.24 30.52 29.56 30.4 184,863
03/20/2015 29.86 30.38 29.735 30.37 303,996
03/19/2015 30.26 30.55 29.54 29.63 153,327
03/18/2015 30.86 30.86 30.22 30.35 195,296
03/17/2015 30.67 30.92 29.99 30.83 243,086
03/16/2015 30.37 30.74 29.834 30.7 286,894
03/13/2015 33.52 33.52 30.075 30.13 771,645
03/12/2015 33 34.73 32.912 34.46 194,658
03/11/2015 33.53 33.61 32.74 32.9 123,630
03/10/2015 34.14 34.27 33.6 33.62 61,482
03/09/2015 34.43 34.54 34.07 34.44 71,857
03/06/2015 34.2 34.74 34.06 34.3 82,044
03/05/2015 34.51 34.74 33.95 34.41 53,248
03/04/2015 34.2 34.55 33.95 34.36 115,958
03/03/2015 34.75 34.78 34.271 34.33 95,796
03/02/2015 34.97 35.37 34.76 34.84 185,637
02/27/2015 34.61 34.865 34.29 34.8 270,714
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?