FTD

FTD Companies, Inc. Historical Stock Prices

$29.89
*  
0.15
0.5%
Get FTD Alerts
*Delayed - data as of Jul. 25, 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 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  29.79  30.0716  29.70  29.89 100,084
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
06/17/2014 29.88 30.1 29.29 29.43 130,175
06/16/2014 29.58 29.96 28.92 29.93 71,989
06/13/2014 30.19 30.19 29.28 29.58 136,616
06/12/2014 31.02 31.306 30.072 30.1 717,734
06/11/2014 30.7 31.05 30.4 30.96 113,324
06/10/2014 30.74 31 30.34 30.79 151,257
06/09/2014 30.78 31.35 30.33 30.79 154,572
06/06/2014 30.99 31.37 30.2 30.89 170,394
06/05/2014 29.95 30.74 29.64 30.74 92,638
06/04/2014 29.82 30.27 29.56 29.97 92,619
06/03/2014 29.44 30.83 29.3 30.02 132,939
06/02/2014 29.87 29.91 29.29 29.5 86,345
05/30/2014 29.89 30.234 29.51 29.89 95,133
05/29/2014 29.65 30.16 29.4 29.79 81,847
05/28/2014 30.43 30.43 29.52 29.65 126,224
05/27/2014 30.5 30.85 29.93 30.53 138,252
05/23/2014 29.44 30.32 29.29 30.23 85,688
05/22/2014 29.89 30.22 29.42 29.58 86,868
05/21/2014 29.37 29.95 29.28 29.77 96,955
05/20/2014 29.45 29.53 28.77 29.3 123,739
05/19/2014 28.75 29.7 28.75 29.57 77,368
05/16/2014 29.08 29.16 28.75 28.895 164,309
05/15/2014 29.2 29.46 28.59 29.13 92,773
05/14/2014 29.91 30.2 29.34 29.44 100,246
05/13/2014 30.23 30.5 29.91 29.94 131,381
05/12/2014 30.22 30.68 29.96 30.22 151,587
05/09/2014 29.83 31.08 29.52 30.19 184,720
05/08/2014 29.74 31.82 29.32 30.02 261,833
05/07/2014 29.46 29.71 28.7 29.48 178,721
05/06/2014 30 30.3499 29.12 29.45 193,114
05/05/2014 30.12 30.3 29.75 30.08 150,961
05/02/2014 30.6 30.81 30.24 30.34 72,802
05/01/2014 30.29 31.01 30.1 30.46 138,044
04/30/2014 30.43 30.91 29.925 30.34 147,033
04/29/2014 30.55 30.72 29.8 30.46 177,488
04/28/2014 30.81 30.81 30.05 30.3 146,570
04/25/2014 30.73 31.19 30.4 30.61 128,254
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?