FTD - FTD Companies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20192.112.232.022.162.16111,000
Jan 16, 20191.992.111.952.092.09112,400
Jan 15, 20191.922.011.892.012.0142,900
Jan 14, 20192.122.141.891.911.9154,700
Jan 11, 20192.012.151.952.122.1295,500
Jan 10, 20191.992.121.862.032.03454,500
Jan 09, 20191.752.051.752.002.00231,900
Jan 08, 20191.651.791.581.761.76130,800
Jan 07, 20191.671.751.591.651.6551,100
Jan 04, 20191.481.711.481.651.65162,000
Jan 03, 20191.491.581.411.531.5391,600
Jan 02, 20191.491.591.401.501.5043,100
Dec 31, 20181.541.631.451.481.48185,800
Dec 28, 20181.451.551.451.451.45166,800
Dec 27, 20181.541.611.411.441.44183,400
Dec 26, 20181.581.661.531.621.62266,600
Dec 24, 20181.551.641.501.581.5838,600
Dec 21, 20181.571.661.501.651.65355,100
Dec 20, 20181.501.521.441.471.4788,900
Dec 19, 20181.471.561.471.511.5173,600
Dec 18, 20181.561.631.451.481.48359,700
Dec 17, 20181.541.621.391.451.45528,300
Dec 14, 20181.561.611.521.541.5487,300
Dec 13, 20181.681.711.631.641.6488,700
Dec 12, 20181.681.721.601.671.6746,400
Dec 11, 20181.841.901.671.681.68131,200
Dec 10, 20181.901.901.701.721.72154,100
Dec 07, 20181.861.921.721.841.84244,300
Dec 06, 20181.871.871.771.851.8574,200
Dec 04, 20181.972.041.801.841.84164,200
Dec 03, 20182.202.221.961.961.96262,800
Nov 30, 20182.232.252.122.122.12133,000
Nov 29, 20182.202.252.172.242.2495,600
Nov 28, 20182.172.242.152.212.21161,000
Nov 27, 20182.202.222.152.152.15137,300
Nov 26, 20182.272.302.202.212.21199,900
Nov 23, 20182.412.412.252.252.2577,300
Nov 21, 20182.402.482.402.422.42106,700
Nov 20, 20182.392.452.342.352.35155,700
Nov 19, 20182.632.632.402.442.44212,100
Nov 16, 20182.512.652.472.632.6362,300
Nov 15, 20182.502.612.442.522.52110,700
Nov 14, 20182.622.762.442.512.51121,100
Nov 13, 20182.652.852.622.702.70235,900
Nov 12, 20182.662.872.502.642.64210,400
Nov 09, 20182.752.952.722.792.79373,400
Nov 08, 20182.212.942.072.932.931,242,800
Nov 07, 20182.082.111.991.991.99291,700
Nov 06, 20182.162.192.092.122.1260,100
Nov 05, 20182.262.272.122.172.1750,900
Nov 02, 20182.182.352.182.272.27123,800
Nov 01, 20181.992.241.992.192.19213,400
Oct 31, 20182.112.201.981.981.98108,000
Oct 30, 20182.162.232.062.092.0995,900
Oct 29, 20182.362.422.132.172.17151,200
Oct 26, 20182.402.432.292.352.3545,400
Oct 25, 20182.452.482.342.442.4446,400
Oct 24, 20182.472.772.412.442.44110,700
Oct 23, 20182.362.542.312.492.4983,600
Oct 22, 20182.302.442.302.402.40100,500
Oct 19, 20182.432.442.262.322.32216,000
Oct 18, 20182.332.742.332.422.42248,600
Oct 17, 20182.372.402.322.352.35115,500
Oct 16, 20182.282.412.282.382.38176,700
Oct 15, 20182.322.322.202.292.29206,700
Oct 12, 20182.202.332.192.312.31127,300
Oct 11, 20182.212.402.162.192.19281,600
Oct 10, 20182.272.362.182.212.21122,000
Oct 09, 20182.302.412.262.282.28130,200
Oct 08, 20182.322.392.242.312.3173,900
Oct 05, 20182.382.422.232.322.32166,100
Oct 04, 20182.492.552.332.372.37215,300
Oct 03, 20182.332.492.312.462.46308,900
Oct 02, 20182.432.562.212.312.31341,200
Oct 01, 20182.692.742.422.452.45293,500
Sep 28, 20182.702.762.622.632.63273,500
Sep 27, 20182.612.892.592.722.72275,400
Sep 26, 20182.652.682.582.602.60208,200
Sep 25, 20182.672.772.652.652.65205,100
Sep 24, 20182.752.792.602.682.68223,600
Sep 21, 20182.983.032.722.752.75554,700
Sep 20, 20182.983.132.962.992.99194,300
Sep 19, 20182.943.102.932.962.96316,700
Sep 18, 20182.963.132.932.942.94496,800
Sep 17, 20182.603.022.592.962.963,114,500
Sep 14, 20182.812.892.612.632.63587,200
Sep 13, 20182.882.932.762.802.80390,000
Sep 12, 20183.163.172.882.902.90606,400
Sep 11, 20183.103.243.103.153.15178,800
Sep 10, 20183.293.353.033.163.16804,600
Sep 07, 20183.543.693.473.653.6582,400
Sep 06, 20183.563.593.523.553.5573,400
Sep 05, 20183.643.703.483.613.61123,600
Sep 04, 20183.593.723.533.653.65120,400
Aug 31, 20183.493.603.493.583.5846,500
Aug 30, 20183.513.593.453.503.5076,100
Aug 29, 20183.703.713.513.533.53219,100
Aug 28, 20183.733.773.673.713.7146,100
Aug 27, 20183.803.883.643.693.6975,900
Aug 24, 20183.783.903.723.773.77118,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...