FTD - FTD Companies, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20190.180.220.171,014,240,000.001,014,240,000.003,448,164
Jun 18, 20190.030.040.030.030.031,001,175
Jun 17, 20190.040.040.030.040.04971,754
Jun 14, 20190.050.050.040.040.044,284,849
Jun 13, 20190.060.100.040.040.0411,427,293
Jun 12, 20190.180.220.170.170.173,507,900
Jun 11, 20190.190.240.160.190.198,620,400
Jun 10, 20190.180.220.180.190.193,975,600
Jun 07, 20190.270.440.170.190.1927,046,700
Jun 06, 20190.150.170.130.140.142,109,600
Jun 05, 20190.180.190.150.150.152,517,200
Jun 04, 20190.180.300.150.150.157,226,900
Jun 03, 20190.130.380.130.190.1911,174,200
May 31, 20190.840.850.760.790.79156,500
May 30, 20190.810.850.800.850.85497,700
May 29, 20190.840.860.790.810.81135,000
May 28, 20190.900.900.820.840.8476,100
May 24, 20190.920.920.870.900.9074,400
May 23, 20190.920.920.810.880.88111,400
May 22, 20190.950.950.900.910.91149,100
May 21, 20191.001.000.900.930.9387,400
May 20, 20190.910.980.910.980.98105,100
May 17, 20190.980.980.870.910.91112,000
May 16, 20191.001.030.900.960.96247,300
May 15, 20190.861.020.850.980.98360,600
May 14, 20190.840.880.810.860.86261,500
May 13, 20190.810.840.760.790.79216,000
May 10, 20190.720.840.720.790.79158,400
May 09, 20190.950.950.730.760.76330,100
May 08, 20190.940.990.900.920.92155,500
May 07, 20191.011.010.820.890.89351,400
May 06, 20190.991.150.941.021.02649,900
May 03, 20191.081.230.971.001.005,383,800
May 02, 20190.701.110.700.990.994,286,300
May 01, 20190.760.790.630.680.68944,800
Apr 30, 20190.620.740.590.720.72681,800
Apr 29, 20190.590.630.550.620.62343,100
Apr 26, 20190.480.580.470.560.56376,800
Apr 25, 20190.480.480.450.470.47107,700
Apr 24, 20190.480.480.460.460.4621,300
Apr 23, 20190.480.500.460.460.46145,200
Apr 22, 20190.480.500.460.480.48233,800
Apr 18, 20190.470.470.420.440.44147,100
Apr 17, 20190.500.510.430.440.44190,100
Apr 16, 20190.490.520.470.490.49143,700
Apr 15, 20190.550.570.480.490.49163,200
Apr 12, 20190.560.580.520.520.52208,400
Apr 11, 20190.560.570.530.530.53301,800
Apr 10, 20190.550.550.550.550.5590,300
Apr 09, 20190.590.600.540.550.55285,100
Apr 08, 20190.590.610.560.570.57166,600
Apr 05, 20190.630.650.540.590.59231,700
Apr 04, 20190.600.720.430.640.64551,300
Apr 03, 20190.670.700.550.580.58430,300
Apr 02, 20190.700.700.600.660.66521,800
Apr 01, 20190.520.680.500.670.671,450,000
Mar 29, 20190.510.550.490.510.51584,100
Mar 28, 20190.600.600.560.560.56482,000
Mar 27, 20190.650.690.620.620.62311,300
Mar 26, 20190.720.740.640.650.65500,000
Mar 25, 20190.750.770.720.720.72312,700
Mar 22, 20190.830.830.740.750.75512,300
Mar 21, 20190.850.850.800.820.82340,000
Mar 20, 20190.880.950.850.880.88404,300
Mar 19, 20191.071.120.800.880.881,134,600
Mar 18, 20191.201.201.061.091.09284,600
Mar 15, 20191.231.291.151.181.18373,000
Mar 14, 20191.601.611.211.261.261,376,800
Mar 13, 20191.611.651.601.631.6361,800
Mar 12, 20191.651.651.601.611.61396,000
Mar 11, 20191.631.801.621.631.63321,500
Mar 08, 20191.601.651.561.621.62223,900
Mar 07, 20191.621.641.581.611.6178,200
Mar 06, 20191.701.701.581.621.62232,600
Mar 05, 20191.721.851.681.681.6888,300
Mar 04, 20191.731.751.641.711.71158,300
Mar 01, 20191.741.741.671.731.73100,300
Feb 28, 20191.741.761.731.741.7440,700
Feb 27, 20191.751.761.681.761.7660,200
Feb 26, 20191.751.771.741.741.7434,500
Feb 25, 20191.881.891.701.751.75193,700
Feb 22, 20191.821.931.801.891.89115,900
Feb 21, 20191.961.971.771.831.83304,700
Feb 20, 20192.002.031.971.981.98135,400
Feb 19, 20192.042.051.982.002.00177,800
Feb 15, 20192.092.092.022.032.0363,100
Feb 14, 20192.042.132.032.042.0489,200
Feb 13, 20192.002.081.972.052.05273,500
Feb 12, 20191.962.081.962.002.00126,900
Feb 11, 20192.052.051.951.961.96141,300
Feb 08, 20192.032.091.971.971.97387,100
Feb 07, 20192.102.202.002.042.04159,900
Feb 06, 20192.052.142.002.102.10321,400
Feb 05, 20192.202.222.152.162.16190,600
Feb 04, 20192.282.372.182.202.2072,100
Feb 01, 20192.592.592.232.252.25232,800
Jan 31, 20192.462.572.462.572.5772,100
Jan 30, 20192.422.602.372.472.47230,200
Jan 29, 20192.462.472.302.432.43342,900
Jan 28, 20192.432.462.312.462.46166,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...