FTD - FTD Companies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20183.703.703.503.643.64350,146
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
May 30, 20185.976.125.846.046.04173,600
May 29, 20185.846.055.765.955.95225,500
May 25, 20186.036.085.755.885.88211,000
May 24, 20185.706.075.606.026.02197,400
May 23, 20185.425.844.905.725.72258,300
May 22, 20185.305.515.265.455.45205,300
May 21, 20185.275.605.195.275.27260,600
May 18, 20185.275.385.175.255.25243,300
May 17, 20184.925.284.875.265.26381,200
May 16, 20184.735.094.684.924.92412,000
May 15, 20184.894.944.514.724.72487,300
May 14, 20184.764.944.694.904.90387,900
May 11, 20185.175.234.664.774.77487,100
May 10, 20185.255.575.195.205.20390,600
May 09, 20186.096.465.185.265.26651,900
May 08, 20186.006.185.926.076.07503,500
May 07, 20186.096.235.856.016.01435,500
May 04, 20186.316.636.316.356.35188,800
May 03, 20186.276.586.156.426.42277,800
May 02, 20186.246.486.056.306.30224,500
May 01, 20186.416.466.166.266.26229,700
Apr 30, 20186.536.716.356.446.44255,600
Apr 27, 20186.186.656.146.506.50324,400
Apr 26, 20186.116.225.726.206.20218,400
Apr 25, 20185.916.175.796.086.08372,400
Apr 24, 20186.046.045.815.935.93360,800
Apr 23, 20186.206.255.976.016.01257,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...