FTD - FTD Companies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 23, 20183.933.933.763.773.7773,600
Aug 22, 20183.833.983.813.903.9098,000
Aug 21, 20183.803.903.703.803.80144,700
Aug 20, 20183.793.893.763.793.79111,000
Aug 17, 20183.743.883.683.803.8081,000
Aug 16, 20183.914.103.703.753.75219,400
Aug 15, 20184.054.063.803.913.91148,100
Aug 14, 20184.254.294.064.104.10209,100
Aug 13, 20184.004.343.354.264.26370,100
Aug 10, 20183.304.143.304.014.01310,100
Aug 09, 20183.303.803.303.743.74394,100
Aug 08, 20183.413.463.303.363.36211,800
Aug 07, 20183.353.433.323.393.3987,200
Aug 06, 20183.303.373.263.363.36157,200
Aug 03, 20183.623.623.263.323.32309,000
Aug 02, 20183.623.683.383.413.41243,500
Aug 01, 20183.593.713.533.623.62303,200
Jul 31, 20183.523.673.513.613.61242,000
Jul 30, 20183.373.663.373.553.55234,100
Jul 27, 20183.523.553.293.383.38252,800
Jul 26, 20183.603.663.413.543.54334,500
Jul 25, 20183.453.563.253.543.54349,900
Jul 24, 20183.663.713.363.433.43557,900
Jul 23, 20183.703.743.503.643.64526,100
Jul 20, 20183.923.973.593.643.641,236,600
Jul 19, 20184.464.554.344.524.52138,500
Jul 18, 20184.704.704.444.464.46118,100
Jul 17, 20184.474.714.444.644.64191,300
Jul 16, 20184.434.554.434.494.4975,200
Jul 13, 20184.484.654.254.434.43232,200
Jul 12, 20184.564.564.334.504.50181,000
Jul 11, 20184.494.634.454.544.54158,000
Jul 10, 20184.824.824.454.544.54261,600
Jul 09, 20184.914.914.634.854.85168,900
Jul 06, 20184.944.994.874.914.9185,400
Jul 05, 20184.895.004.834.934.93126,800
Jul 03, 20184.904.994.804.904.9074,100
Jul 02, 20184.654.934.654.904.90204,100
Jun 29, 20184.975.104.554.644.64387,200
Jun 28, 20184.965.264.894.974.97120,900
Jun 27, 20185.265.284.954.964.96122,700
Jun 26, 20185.105.295.045.245.24198,900
Jun 25, 20185.385.404.875.095.09276,400
Jun 22, 20185.635.705.315.425.422,245,400
Jun 21, 20185.635.755.355.615.61253,400
Jun 20, 20185.585.765.515.625.62199,600
Jun 19, 20185.605.695.515.585.58178,400
Jun 18, 20185.906.035.595.645.64201,200
Jun 15, 20185.946.035.845.945.94315,800
Jun 14, 20185.796.025.685.995.99185,200
Jun 13, 20185.895.985.655.755.75146,200
Jun 12, 20186.276.405.845.885.88173,400
Jun 11, 20186.226.316.186.256.25204,100
Jun 08, 20186.146.356.096.206.20157,600
Jun 07, 20185.916.345.806.176.17254,500
Jun 06, 20185.646.005.615.905.90249,400
Jun 05, 20185.175.675.105.645.64300,300
Jun 04, 20185.545.715.065.185.18328,700
Jun 01, 20185.736.005.495.545.54223,200
May 31, 20186.066.145.665.705.70417,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...