FTD - FTD Companies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20186.666.666.216.256.25275,800
Apr 19, 20186.516.686.306.666.66287,900
Apr 18, 20186.446.596.326.456.45309,000
Apr 17, 20186.246.596.206.446.44499,900
Apr 16, 20185.556.355.556.256.25625,900
Apr 13, 20185.665.795.375.465.46339,000
Apr 12, 20185.355.795.335.675.67326,400
Apr 11, 20185.375.675.205.225.22399,300
Apr 10, 20185.025.484.955.425.42509,100
Apr 09, 20185.125.124.504.904.90810,600
Apr 06, 20184.465.174.465.105.10569,500
Apr 05, 20184.334.514.264.504.50499,000
Apr 04, 20183.804.453.784.324.32582,400
Apr 03, 20183.613.923.463.823.82557,200
Apr 02, 20183.653.823.513.573.57298,300
Mar 29, 20183.753.853.633.643.64411,100
Mar 28, 20183.783.783.653.723.72198,400
Mar 27, 20183.964.003.773.793.79199,100
Mar 26, 20184.104.113.923.953.95362,900
Mar 23, 20184.014.333.994.074.07211,400
Mar 22, 20184.064.124.004.014.01168,600
Mar 21, 20184.124.224.084.104.10311,200
Mar 20, 20184.264.284.004.124.12378,500
Mar 19, 20184.254.334.164.254.25311,600
Mar 16, 20184.184.384.154.374.37526,200
Mar 15, 20184.494.544.134.174.17617,600
Mar 14, 20184.404.554.304.464.46404,400
Mar 13, 20184.674.684.224.344.34386,900
Mar 12, 20184.684.744.504.664.66374,700
Mar 09, 20184.584.884.434.644.64796,600
Mar 08, 20185.105.184.054.554.552,147,100
Mar 07, 20186.716.856.626.756.75196,500
Mar 06, 20186.916.916.636.786.78152,300
Mar 05, 20186.116.966.116.856.85443,700
Mar 02, 20185.796.305.696.166.16521,200
Mar 01, 20186.036.065.775.865.86155,900
Feb 28, 20186.246.255.956.026.02215,600
Feb 27, 20186.356.486.196.226.2299,800
Feb 26, 20186.246.396.156.346.34103,900
Feb 23, 20186.326.366.166.236.23122,100
Feb 22, 20186.216.446.086.276.27102,500
Feb 21, 20186.066.356.066.176.17107,000
Feb 20, 20186.036.185.966.036.03100,600
Feb 16, 20186.066.265.856.076.07229,900
Feb 15, 20186.126.126.006.076.07153,400
Feb 14, 20185.976.125.876.076.07217,600
Feb 13, 20186.046.075.916.056.05191,500
Feb 12, 20185.866.115.786.046.04758,800
Feb 09, 20185.945.945.515.835.83476,500
Feb 08, 20186.016.105.755.855.85214,000
Feb 07, 20185.926.015.745.985.98231,000
Feb 06, 20185.596.015.595.915.91589,300
Feb 05, 20185.695.825.525.695.69294,400
Feb 02, 20185.895.895.665.765.76465,500
Feb 01, 20185.795.985.735.975.97280,700
Jan 31, 20186.016.105.815.865.86258,000
Jan 30, 20186.026.075.856.046.04285,100
Jan 29, 20186.726.756.116.126.12431,300
Jan 26, 20186.967.016.536.756.75427,900
Jan 25, 20186.757.026.626.956.95546,400
Jan 24, 20186.847.136.696.756.75251,100
Jan 23, 20186.606.886.496.796.79341,100
Jan 22, 20186.646.796.506.656.65367,100
Jan 19, 20186.787.136.576.706.70336,000
Jan 18, 20187.007.256.606.866.86734,600
Jan 17, 20188.288.307.037.067.06840,400
Jan 16, 20188.668.808.618.708.70252,900
Jan 12, 20188.428.668.428.608.60211,300
Jan 11, 20187.848.557.848.398.39257,800
Jan 10, 20187.777.927.757.857.8583,800
Jan 09, 20187.827.877.747.797.79174,600
Jan 08, 20187.777.937.767.837.83151,800
Jan 05, 20187.917.917.697.767.76193,500
Jan 04, 20187.537.957.477.907.90231,100
Jan 03, 20187.547.637.347.527.52194,500
Jan 02, 20187.247.547.097.527.52214,700
Dec 29, 20177.167.267.017.197.19167,600
Dec 28, 20177.167.197.067.167.16162,100
Dec 27, 20177.297.387.147.197.19261,900
Dec 26, 20177.167.327.047.277.27254,900
Dec 22, 20177.317.317.137.177.1777,200
Dec 21, 20177.427.537.277.327.32103,900
Dec 20, 20177.397.607.377.417.41181,500
Dec 19, 20177.307.587.267.337.33284,300
Dec 18, 20177.207.627.207.287.28276,200
Dec 15, 20176.957.246.957.167.16617,200
Dec 14, 20177.137.246.916.946.94326,500
Dec 13, 20177.047.257.047.107.10223,700
Dec 12, 20177.157.427.007.047.04109,800
Dec 11, 20177.117.236.987.157.15222,900
Dec 08, 20177.217.297.097.127.12136,300
Dec 07, 20177.207.557.087.207.20197,700
Dec 06, 20177.157.296.947.237.23299,100
Dec 05, 20177.027.286.887.187.18324,300
Dec 04, 20176.857.456.767.007.00364,900
Dec 01, 20176.746.846.476.756.75456,900
Nov 30, 20177.097.166.666.746.74492,600
Nov 29, 20176.957.336.957.107.10261,000
Nov 28, 20177.077.076.766.946.94282,900
Nov 27, 20176.997.196.927.017.01250,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...