FTD

FTD Companies, Inc. Historical Stock Prices

$34.68
*  
0.535
1.52%
Get FTD Alerts
*Delayed - data as of Sep. 18, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  35.14  36  34.55  34.68 121,635
09/18/2014 35.14 36 34.55 34.68 121,635
09/17/2014 34.32 35.57 34.2 35.215 331,227
09/16/2014 33.4 34.34 33.26 34.26 159,663
09/15/2014 33.73 34.065 33.2 33.54 211,414
09/12/2014 33.82 34 33.43 33.82 125,787
09/11/2014 32.42 33.92 32.07 33.75 79,800
09/10/2014 32.69 33.04 32.453 32.67 44,621
09/09/2014 33.15 33.42 32.39 32.59 62,840
09/08/2014 33.12 33.45 32.73 33.3 50,914
09/05/2014 32.98 33.3 32.835 33.11 44,984
09/04/2014 33.03 33.37 32.97 33.14 34,219
09/03/2014 33.54 33.54 32.73 32.87 57,487
09/02/2014 33.36 33.625 32.78 33.5 71,541
08/29/2014 33.05 33.41 32.84 33.12 59,186
08/28/2014 33.32 33.52 32.55 33.03 98,731
08/27/2014 33.51 33.61 33.25 33.42 67,268
08/26/2014 33.29 33.65 33.272 33.55 71,101
08/25/2014 33.35 33.5 32.86 33.21 52,969
08/22/2014 33.17 33.49 32.73 33.26 69,399
08/21/2014 33.02 33.61 32.766 33.26 78,963
08/20/2014 33.02 33.42 32.76 33.13 82,823
08/19/2014 33.37 33.82 32.982 33.1 115,981
08/18/2014 32.56 33.53 32.04 33.32 192,003
08/15/2014 33.09 33.44 32.27 32.56 195,904
08/14/2014 32.2 32.99 32.08 32.75 103,103
08/13/2014 31.9 32.36 31.33 32.12 174,137
08/12/2014 31.96 32.08 31.52 31.96 75,186
08/11/2014 32.09 32.33 31.88 31.99 111,382
08/08/2014 31.8 32.338 31.8 31.92 96,804
08/07/2014 31.95 32.58 31.44 31.62 83,592
08/06/2014 31.66 32.36 31.42 31.93 133,689
08/05/2014 31.76 32.24 31.25 31.86 139,839
08/04/2014 32.03 32.23 31.5864 31.94 86,979
08/01/2014 33.08 33.08 31.61 32.19 160,954
07/31/2014 32.39 33.61 32.2 32.94 213,845
07/30/2014 31.79 34.31 31.72 33.28 781,599
07/29/2014 29.82 29.875 29.425 29.54 123,292
07/28/2014 29.77 29.97 29.45 29.65 75,558
07/25/2014 29.79 30.0716 29.7 29.89 100,084
07/24/2014 30.21 30.89 29.72 30.04 109,897
07/23/2014 30.46 30.48 29.56 30.01 108,239
07/22/2014 30.67 30.71 30.01 30.1 73,142
07/21/2014 30.34 30.93 29.51 30.51 75,003
07/18/2014 29.98 30.56 29.53 30.37 151,482
07/17/2014 30.54 30.68 29.95 30.01 132,507
07/16/2014 31.15 31.15 30.43 30.58 82,067
07/15/2014 31.5 31.54 30.81 31.06 75,609
07/14/2014 31.82 31.87 31.17 31.45 89,609
07/11/2014 31.32 31.51 30.88 31.43 70,503
07/10/2014 30.86 31.71 30.81 31.31 101,514
07/09/2014 31.11 31.58 30.83 31.44 96,354
07/08/2014 31.58 31.99 30.82 31.07 135,555
07/07/2014 32.07 32.1 31.52 31.71 96,235
07/03/2014 32.14 32.45 32.03 32.25 64,930
07/02/2014 32.25 32.44 31.88 31.92 66,339
07/01/2014 31.8 32.55 31.7 32.28 160,937
06/30/2014 31.67 31.94 31.08 31.79 132,492
06/27/2014 30.99 31.6 30.821 31.51 330,313
06/26/2014 30.68 31.15 30.38 30.82 165,255
06/25/2014 29.76 31.04 29.76 30.67 246,089
06/24/2014 29.79 30.37 29.7 29.96 115,559
06/23/2014 29.43 29.95 29.22 29.89 163,283
06/20/2014 29.6 29.6 29.205 29.42 219,866
06/19/2014 29.72 30 29.35 29.6 87,097
06/18/2014 29.37 29.77 29.15 29.65 156,355
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?